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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,450 | 5,500 | 5,450 | 5,480 | -10 | -0.2% | 8,400 |
| 2017/07/10 | 5,440 | 5,530 | 5,420 | 5,490 | +50 | +0.9% | 18,200 |
| 2017/07/07 | 5,480 | 5,480 | 5,440 | 5,440 | -70 | -1.3% | 13,500 |
| 2017/07/06 | 5,530 | 5,530 | 5,490 | 5,510 | ±0 | ±0% | 9,400 |
| 2017/07/05 | 5,540 | 5,550 | 5,480 | 5,510 | -30 | -0.5% | 16,700 |
| 2017/07/04 | 5,570 | 5,620 | 5,490 | 5,540 | +20 | +0.4% | 21,700 |
| 2017/07/03 | 5,490 | 5,520 | 5,480 | 5,520 | +30 | +0.5% | 21,600 |
| 2017/06/30 | 5,490 | 5,530 | 5,480 | 5,490 | -60 | -1.1% | 19,500 |
| 2017/06/29 | 5,520 | 5,560 | 5,490 | 5,550 | +60 | +1.1% | 14,000 |
| 2017/06/28 | 5,520 | 5,540 | 5,490 | 5,490 | -30 | -0.5% | 17,900 |
| 2017/06/27 | 5,500 | 5,530 | 5,490 | 5,520 | +30 | +0.5% | 10,700 |
| 2017/06/26 | 5,560 | 5,560 | 5,480 | 5,490 | -60 | -1.1% | 15,900 |
| 2017/06/23 | 5,540 | 5,560 | 5,500 | 5,550 | +10 | +0.2% | 17,200 |
| 2017/06/22 | 5,570 | 5,580 | 5,520 | 5,540 | -30 | -0.5% | 12,400 |
| 2017/06/21 | 5,640 | 5,640 | 5,570 | 5,570 | -40 | -0.7% | 11,900 |
| 2017/06/20 | 5,650 | 5,650 | 5,600 | 5,610 | -40 | -0.7% | 15,200 |
| 2017/06/19 | 5,550 | 5,650 | 5,550 | 5,650 | +120 | +2.2% | 16,600 |
| 2017/06/16 | 5,600 | 5,600 | 5,520 | 5,530 | -50 | -0.9% | 15,100 |
| 2017/06/15 | 5,600 | 5,630 | 5,550 | 5,580 | -20 | -0.4% | 12,500 |
| 2017/06/14 | 5,670 | 5,680 | 5,590 | 5,600 | -70 | -1.2% | 17,700 |
| 2017/06/13 | 5,640 | 5,720 | 5,620 | 5,670 | -30 | -0.5% | 16,800 |
| 2017/06/12 | 5,680 | 5,720 | 5,630 | 5,700 | +20 | +0.4% | 15,400 |
| 2017/06/09 | 5,660 | 5,730 | 5,630 | 5,680 | +10 | +0.2% | 17,800 |
| 2017/06/08 | 5,680 | 5,710 | 5,660 | 5,670 | -20 | -0.4% | 14,900 |
| 2017/06/07 | 5,700 | 5,720 | 5,680 | 5,690 | ±0 | ±0% | 10,000 |
| 2017/06/06 | 5,750 | 5,750 | 5,630 | 5,690 | -100 | -1.7% | 25,100 |
| 2017/06/05 | 5,890 | 5,920 | 5,750 | 5,790 | -100 | -1.7% | 21,400 |
| 2017/06/02 | 5,900 | 5,930 | 5,840 | 5,890 | -10 | -0.2% | 20,900 |
| 2017/06/01 | 5,880 | 5,930 | 5,880 | 5,900 | +20 | +0.3% | 14,400 |
| 2017/05/31 | 5,880 | 5,990 | 5,820 | 5,880 | +10 | +0.2% | 35,400 |
| 2017/05/30 | 5,870 | 5,900 | 5,860 | 5,870 | ±0 | ±0% | 13,300 |
| 2017/05/29 | 5,880 | 5,900 | 5,800 | 5,870 | +40 | +0.7% | 16,500 |
| 2017/05/26 | 5,850 | 5,920 | 5,830 | 5,830 | -20 | -0.3% | 12,600 |
| 2017/05/25 | 5,730 | 5,890 | 5,710 | 5,850 | +110 | +1.9% | 15,700 |
| 2017/05/24 | 5,810 | 5,840 | 5,740 | 5,740 | -70 | -1.2% | 11,200 |
| 2017/05/23 | 5,780 | 5,840 | 5,740 | 5,810 | +100 | +1.8% | 22,700 |
| 2017/05/22 | 5,610 | 5,710 | 5,610 | 5,710 | +70 | +1.2% | 13,100 |
| 2017/05/19 | 5,700 | 5,740 | 5,600 | 5,640 | -60 | -1.1% | 16,700 |
| 2017/05/18 | 5,670 | 5,720 | 5,670 | 5,700 | -30 | -0.5% | 16,300 |
| 2017/05/17 | 5,750 | 5,760 | 5,700 | 5,730 | -20 | -0.3% | 15,500 |
| 2017/05/16 | 5,680 | 5,760 | 5,670 | 5,750 | +20 | +0.3% | 12,300 |
| 2017/05/15 | 5,650 | 5,740 | 5,620 | 5,730 | +90 | +1.6% | 20,900 |
| 2017/05/12 | 5,640 | 5,660 | 5,610 | 5,640 | +10 | +0.2% | 9,400 |
| 2017/05/11 | 5,610 | 5,640 | 5,550 | 5,630 | +90 | +1.6% | 17,200 |
| 2017/05/10 | 5,650 | 5,720 | 5,520 | 5,540 | -130 | -2.3% | 32,300 |
| 2017/05/09 | 5,690 | 5,700 | 5,560 | 5,670 | -220 | -3.7% | 76,900 |
| 2017/05/08 | 5,770 | 5,930 | 5,770 | 5,890 | +90 | +1.6% | 30,500 |
| 2017/05/02 | 5,760 | 5,910 | 5,760 | 5,800 | +80 | +1.4% | 33,200 |
| 2017/05/01 | 5,600 | 5,720 | 5,500 | 5,720 | +120 | +2.1% | 25,600 |
| 2017/04/28 | 5,520 | 5,620 | 5,270 | 5,600 | -20 | -0.4% | 52,500 |
1801～
1850
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
