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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,450 | 7,820 | 7,450 | 7,710 | +260 | +3.5% | 82,400 |
| 2017/12/05 | 7,330 | 7,500 | 7,280 | 7,450 | +90 | +1.2% | 29,400 |
| 2017/12/04 | 7,400 | 7,400 | 7,320 | 7,360 | -30 | -0.4% | 15,700 |
| 2017/12/01 | 7,400 | 7,430 | 7,300 | 7,390 | +70 | +1% | 15,200 |
| 2017/11/30 | 7,210 | 7,340 | 7,170 | 7,320 | +90 | +1.2% | 36,500 |
| 2017/11/29 | 7,200 | 7,290 | 7,160 | 7,230 | +120 | +1.7% | 38,100 |
| 2017/11/28 | 7,100 | 7,160 | 7,060 | 7,110 | +60 | +0.9% | 19,100 |
| 2017/11/27 | 7,100 | 7,170 | 7,010 | 7,050 | +10 | +0.1% | 25,100 |
| 2017/11/24 | 6,810 | 7,110 | 6,770 | 7,040 | +180 | +2.6% | 35,500 |
| 2017/11/22 | 6,800 | 6,900 | 6,760 | 6,860 | +110 | +1.6% | 20,400 |
| 2017/11/21 | 6,700 | 6,830 | 6,640 | 6,750 | +150 | +2.3% | 25,000 |
| 2017/11/20 | 6,430 | 6,640 | 6,410 | 6,600 | +180 | +2.8% | 35,800 |
| 2017/11/17 | 6,520 | 6,520 | 6,370 | 6,420 | ±0 | ±0% | 34,700 |
| 2017/11/16 | 6,330 | 6,460 | 6,230 | 6,420 | ±0 | ±0% | 37,700 |
| 2017/11/15 | 6,600 | 6,600 | 6,400 | 6,420 | -180 | -2.7% | 31,500 |
| 2017/11/14 | 6,790 | 6,790 | 6,600 | 6,600 | -200 | -2.9% | 24,500 |
| 2017/11/13 | 6,820 | 6,820 | 6,770 | 6,800 | -40 | -0.6% | 10,400 |
| 2017/11/10 | 6,800 | 6,870 | 6,790 | 6,840 | -50 | -0.7% | 9,300 |
| 2017/11/09 | 6,900 | 6,970 | 6,830 | 6,890 | -10 | -0.1% | 19,100 |
| 2017/11/08 | 6,920 | 6,930 | 6,850 | 6,900 | -20 | -0.3% | 18,800 |
| 2017/11/07 | 6,900 | 6,970 | 6,870 | 6,920 | +10 | +0.1% | 14,700 |
| 2017/11/06 | 6,800 | 6,970 | 6,770 | 6,910 | +50 | +0.7% | 28,200 |
| 2017/11/02 | 7,170 | 7,170 | 6,830 | 6,860 | -290 | -4.1% | 28,700 |
| 2017/11/01 | 6,900 | 7,190 | 6,860 | 7,150 | +250 | +3.6% | 75,200 |
| 2017/10/31 | 6,470 | 7,060 | 6,450 | 6,900 | +800 | +13.1% | 115,200 |
| 2017/10/30 | 6,140 | 6,150 | 6,070 | 6,100 | -30 | -0.5% | 29,800 |
| 2017/10/27 | 6,090 | 6,130 | 6,080 | 6,130 | +20 | +0.3% | 11,000 |
| 2017/10/26 | 6,060 | 6,110 | 6,060 | 6,110 | +50 | +0.8% | 7,400 |
| 2017/10/25 | 6,100 | 6,150 | 6,010 | 6,060 | -70 | -1.1% | 13,200 |
| 2017/10/24 | 6,100 | 6,140 | 6,080 | 6,130 | +30 | +0.5% | 15,600 |
| 2017/10/23 | 6,050 | 6,110 | 6,010 | 6,100 | +50 | +0.8% | 13,900 |
| 2017/10/20 | 6,040 | 6,080 | 6,020 | 6,050 | +10 | +0.2% | 11,500 |
| 2017/10/19 | 6,060 | 6,070 | 6,010 | 6,040 | -20 | -0.3% | 11,600 |
| 2017/10/18 | 6,040 | 6,060 | 5,980 | 6,060 | +10 | +0.2% | 30,500 |
| 2017/10/17 | 6,090 | 6,110 | 6,050 | 6,050 | -60 | -1% | 25,700 |
| 2017/10/16 | 6,130 | 6,150 | 6,080 | 6,110 | -50 | -0.8% | 19,800 |
| 2017/10/13 | 6,150 | 6,160 | 6,060 | 6,160 | +10 | +0.2% | 19,500 |
| 2017/10/12 | 6,150 | 6,190 | 6,120 | 6,150 | ±0 | ±0% | 13,200 |
| 2017/10/11 | 6,080 | 6,160 | 6,070 | 6,150 | +20 | +0.3% | 14,800 |
| 2017/10/10 | 6,140 | 6,170 | 6,100 | 6,130 | -10 | -0.2% | 16,100 |
| 2017/10/06 | 6,160 | 6,190 | 6,090 | 6,140 | -60 | -1% | 12,500 |
| 2017/10/05 | 6,200 | 6,220 | 6,140 | 6,200 | -20 | -0.3% | 12,900 |
| 2017/10/04 | 6,200 | 6,220 | 6,170 | 6,220 | +30 | +0.5% | 10,800 |
| 2017/10/03 | 6,220 | 6,220 | 6,140 | 6,190 | +20 | +0.3% | 14,700 |
| 2017/10/02 | 6,280 | 6,280 | 6,120 | 6,170 | -10 | -0.2% | 22,200 |
| 2017/09/29 | 6,290 | 6,310 | 6,130 | 6,180 | -170 | -2.7% | 18,100 |
| 2017/09/28 | 6,170 | 6,390 | 6,040 | 6,350 | +140 | +2.3% | 25,000 |
| 2017/09/27 | 6,220 | 6,260 | 6,170 | 6,210 | -60 | -1% | 17,000 |
| 2017/09/26 | 6,200 | 6,280 | 6,200 | 6,270 | +80 | +1.3% | 13,600 |
| 2017/09/25 | 6,180 | 6,220 | 6,120 | 6,190 | +60 | +1% | 9,600 |
1701～
1750
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
