トランコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,700 | 7,730 | 7,530 | 7,530 | -60 | -0.8% | 10,800 |
| 2018/07/17 | 7,830 | 7,850 | 7,550 | 7,590 | +80 | +1.1% | 13,000 |
| 2018/07/13 | 7,470 | 7,600 | 7,380 | 7,510 | +170 | +2.3% | 16,500 |
| 2018/07/12 | 7,230 | 7,390 | 7,230 | 7,340 | +110 | +1.5% | 6,300 |
| 2018/07/11 | 7,160 | 7,300 | 7,130 | 7,230 | +60 | +0.8% | 9,200 |
| 2018/07/10 | 7,350 | 7,460 | 7,170 | 7,170 | -160 | -2.2% | 10,900 |
| 2018/07/09 | 7,090 | 7,340 | 7,090 | 7,330 | +240 | +3.4% | 12,100 |
| 2018/07/06 | 7,270 | 7,270 | 6,990 | 7,090 | -90 | -1.3% | 12,100 |
| 2018/07/05 | 7,220 | 7,260 | 7,080 | 7,180 | -40 | -0.6% | 15,500 |
| 2018/07/04 | 7,160 | 7,300 | 7,150 | 7,220 | -10 | -0.1% | 15,000 |
| 2018/07/03 | 7,390 | 7,410 | 7,200 | 7,230 | -150 | -2% | 11,100 |
| 2018/07/02 | 7,580 | 7,590 | 7,370 | 7,380 | -230 | -3% | 12,300 |
| 2018/06/29 | 7,600 | 7,660 | 7,550 | 7,610 | +60 | +0.8% | 10,600 |
| 2018/06/28 | 7,600 | 7,670 | 7,510 | 7,550 | -30 | -0.4% | 11,300 |
| 2018/06/27 | 7,640 | 7,640 | 7,570 | 7,580 | -20 | -0.3% | 6,900 |
| 2018/06/26 | 7,690 | 7,700 | 7,540 | 7,600 | -90 | -1.2% | 9,100 |
| 2018/06/25 | 7,740 | 7,810 | 7,660 | 7,690 | -70 | -0.9% | 8,400 |
| 2018/06/22 | 7,850 | 7,850 | 7,710 | 7,760 | -140 | -1.8% | 8,700 |
| 2018/06/21 | 7,870 | 8,070 | 7,850 | 7,900 | -20 | -0.3% | 8,200 |
| 2018/06/20 | 7,960 | 7,990 | 7,880 | 7,920 | -150 | -1.9% | 9,600 |
| 2018/06/19 | 8,250 | 8,270 | 8,060 | 8,070 | -280 | -3.4% | 4,900 |
| 2018/06/18 | 8,330 | 8,390 | 8,220 | 8,350 | +10 | +0.1% | 7,000 |
| 2018/06/15 | 8,440 | 8,500 | 8,180 | 8,340 | +200 | +2.5% | 28,300 |
| 2018/06/14 | 8,170 | 8,200 | 8,110 | 8,140 | -40 | -0.5% | 6,200 |
| 2018/06/13 | 8,150 | 8,220 | 8,120 | 8,180 | +60 | +0.7% | 13,700 |
| 2018/06/12 | 8,200 | 8,200 | 8,110 | 8,120 | +10 | +0.1% | 5,700 |
| 2018/06/11 | 8,050 | 8,110 | 8,010 | 8,110 | +60 | +0.7% | 6,300 |
| 2018/06/08 | 7,980 | 8,060 | 7,980 | 8,050 | +40 | +0.5% | 13,600 |
| 2018/06/07 | 8,020 | 8,030 | 7,970 | 8,010 | -30 | -0.4% | 6,300 |
| 2018/06/06 | 8,110 | 8,110 | 7,990 | 8,040 | -100 | -1.2% | 14,600 |
| 2018/06/05 | 8,050 | 8,150 | 8,030 | 8,140 | +40 | +0.5% | 10,100 |
| 2018/06/04 | 8,210 | 8,260 | 8,080 | 8,100 | -100 | -1.2% | 12,800 |
| 2018/06/01 | 8,100 | 8,240 | 8,100 | 8,200 | +40 | +0.5% | 9,700 |
| 2018/05/31 | 8,090 | 8,270 | 7,940 | 8,160 | +210 | +2.6% | 33,000 |
| 2018/05/30 | 7,860 | 7,990 | 7,830 | 7,950 | -20 | -0.3% | 9,400 |
| 2018/05/29 | 8,010 | 8,030 | 7,920 | 7,970 | ±0 | ±0% | 10,400 |
| 2018/05/28 | 7,900 | 8,010 | 7,850 | 7,970 | +20 | +0.3% | 9,100 |
| 2018/05/25 | 7,940 | 8,000 | 7,880 | 7,950 | -50 | -0.6% | 11,900 |
| 2018/05/24 | 7,990 | 8,030 | 7,930 | 8,000 | ±0 | ±0% | 17,600 |
| 2018/05/23 | 7,960 | 8,150 | 7,880 | 8,000 | +100 | +1.3% | 28,600 |
| 2018/05/22 | 7,950 | 8,060 | 7,880 | 7,900 | -40 | -0.5% | 39,400 |
| 2018/05/21 | 8,150 | 8,150 | 7,910 | 7,940 | -310 | -3.8% | 17,000 |
| 2018/05/18 | 8,410 | 8,410 | 8,220 | 8,250 | -130 | -1.6% | 9,800 |
| 2018/05/17 | 8,440 | 8,480 | 8,370 | 8,380 | -60 | -0.7% | 5,300 |
| 2018/05/16 | 8,600 | 8,610 | 8,330 | 8,440 | -210 | -2.4% | 14,900 |
| 2018/05/15 | 8,510 | 8,740 | 8,500 | 8,650 | +130 | +1.5% | 25,600 |
| 2018/05/14 | 8,470 | 8,560 | 8,460 | 8,520 | +80 | +0.9% | 10,800 |
| 2018/05/11 | 8,290 | 8,470 | 8,290 | 8,440 | +150 | +1.8% | 5,200 |
| 2018/05/10 | 8,320 | 8,330 | 8,030 | 8,290 | -60 | -0.7% | 11,400 |
| 2018/05/09 | 8,390 | 8,470 | 8,330 | 8,350 | -110 | -1.3% | 13,000 |
1551～
1600
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「トランコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| 住友倉 | 275,800円 | +4.0% | +0.7% | 3.66% | 17.22倍 | 0.85倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 三井倉ＨＤ | 768,000円 | +7.5% | -15.8% | 1.90% | 19.15倍 | 1.69倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 日 新 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85倍 | 0.72倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
市場注目の銘柄
チャート関連のコラム
