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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,100 | 6,160 | 6,100 | 6,130 | -30 | -0.5% | 11,700 |
| 2017/09/21 | 6,280 | 6,280 | 6,160 | 6,160 | -60 | -1% | 13,500 |
| 2017/09/20 | 6,070 | 6,260 | 6,050 | 6,220 | +150 | +2.5% | 32,600 |
| 2017/09/19 | 5,890 | 6,080 | 5,890 | 6,070 | +200 | +3.4% | 24,700 |
| 2017/09/15 | 5,900 | 5,940 | 5,870 | 5,870 | +10 | +0.2% | 15,800 |
| 2017/09/14 | 5,860 | 5,880 | 5,800 | 5,860 | +20 | +0.3% | 14,400 |
| 2017/09/13 | 5,900 | 5,900 | 5,800 | 5,840 | +10 | +0.2% | 10,800 |
| 2017/09/12 | 5,750 | 5,840 | 5,740 | 5,830 | +90 | +1.6% | 18,100 |
| 2017/09/11 | 5,770 | 5,780 | 5,710 | 5,740 | +20 | +0.3% | 9,100 |
| 2017/09/08 | 5,780 | 5,780 | 5,690 | 5,720 | -30 | -0.5% | 15,700 |
| 2017/09/07 | 5,690 | 5,750 | 5,670 | 5,750 | +80 | +1.4% | 13,700 |
| 2017/09/06 | 5,570 | 5,690 | 5,530 | 5,670 | +140 | +2.5% | 18,900 |
| 2017/09/05 | 5,590 | 5,630 | 5,530 | 5,530 | -90 | -1.6% | 9,300 |
| 2017/09/04 | 5,570 | 5,620 | 5,530 | 5,620 | -20 | -0.4% | 16,700 |
| 2017/09/01 | 5,580 | 5,650 | 5,550 | 5,640 | +110 | +2% | 21,100 |
| 2017/08/31 | 5,610 | 5,610 | 5,510 | 5,530 | -90 | -1.6% | 23,400 |
| 2017/08/30 | 5,580 | 5,660 | 5,560 | 5,620 | +80 | +1.4% | 14,900 |
| 2017/08/29 | 5,580 | 5,600 | 5,540 | 5,540 | -40 | -0.7% | 9,800 |
| 2017/08/28 | 5,550 | 5,620 | 5,550 | 5,580 | +30 | +0.5% | 14,500 |
| 2017/08/25 | 5,620 | 5,630 | 5,550 | 5,550 | -70 | -1.2% | 16,200 |
| 2017/08/24 | 5,510 | 5,630 | 5,500 | 5,620 | +100 | +1.8% | 17,800 |
| 2017/08/23 | 5,580 | 5,580 | 5,500 | 5,520 | -40 | -0.7% | 10,500 |
| 2017/08/22 | 5,530 | 5,570 | 5,510 | 5,560 | +30 | +0.5% | 15,900 |
| 2017/08/21 | 5,500 | 5,530 | 5,490 | 5,530 | +50 | +0.9% | 9,600 |
| 2017/08/18 | 5,470 | 5,480 | 5,400 | 5,480 | +10 | +0.2% | 10,700 |
| 2017/08/17 | 5,390 | 5,480 | 5,390 | 5,470 | +40 | +0.7% | 7,400 |
| 2017/08/16 | 5,440 | 5,450 | 5,410 | 5,430 | ±0 | ±0% | 11,000 |
| 2017/08/15 | 5,440 | 5,470 | 5,370 | 5,430 | +80 | +1.5% | 15,900 |
| 2017/08/14 | 5,430 | 5,430 | 5,330 | 5,350 | -80 | -1.5% | 18,700 |
| 2017/08/10 | 5,400 | 5,440 | 5,380 | 5,430 | +50 | +0.9% | 8,300 |
| 2017/08/09 | 5,500 | 5,500 | 5,360 | 5,380 | -120 | -2.2% | 17,400 |
| 2017/08/08 | 5,520 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 8,300 |
| 2017/08/07 | 5,560 | 5,560 | 5,500 | 5,510 | -30 | -0.5% | 5,100 |
| 2017/08/04 | 5,550 | 5,550 | 5,520 | 5,540 | -10 | -0.2% | 8,000 |
| 2017/08/03 | 5,500 | 5,550 | 5,500 | 5,550 | +20 | +0.4% | 14,800 |
| 2017/08/02 | 5,540 | 5,550 | 5,510 | 5,530 | +10 | +0.2% | 11,000 |
| 2017/08/01 | 5,430 | 5,570 | 5,430 | 5,520 | +70 | +1.3% | 38,700 |
| 2017/07/31 | 5,490 | 5,490 | 5,440 | 5,450 | -10 | -0.2% | 9,400 |
| 2017/07/28 | 5,450 | 5,470 | 5,430 | 5,460 | +10 | +0.2% | 15,100 |
| 2017/07/27 | 5,470 | 5,490 | 5,450 | 5,450 | -20 | -0.4% | 17,500 |
| 2017/07/26 | 5,490 | 5,510 | 5,450 | 5,470 | -40 | -0.7% | 19,300 |
| 2017/07/25 | 5,480 | 5,550 | 5,480 | 5,510 | -10 | -0.2% | 16,300 |
| 2017/07/24 | 5,570 | 5,570 | 5,480 | 5,520 | -60 | -1.1% | 23,500 |
| 2017/07/21 | 5,590 | 5,620 | 5,520 | 5,580 | +90 | +1.6% | 29,500 |
| 2017/07/20 | 5,500 | 5,500 | 5,470 | 5,490 | -10 | -0.2% | 8,200 |
| 2017/07/19 | 5,490 | 5,530 | 5,450 | 5,500 | +10 | +0.2% | 19,100 |
| 2017/07/18 | 5,520 | 5,520 | 5,470 | 5,490 | -20 | -0.4% | 12,400 |
| 2017/07/14 | 5,480 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 13,300 |
| 2017/07/13 | 5,480 | 5,500 | 5,460 | 5,480 | -10 | -0.2% | 12,900 |
| 2017/07/12 | 5,460 | 5,520 | 5,460 | 5,490 | +10 | +0.2% | 9,600 |
1751～
1800
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
