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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,610 | 5,690 | 5,590 | 5,620 | -70 | -1.2% | 14,600 |
| 2017/04/26 | 5,760 | 5,770 | 5,660 | 5,690 | -70 | -1.2% | 12,100 |
| 2017/04/25 | 5,680 | 5,780 | 5,680 | 5,760 | +80 | +1.4% | 7,200 |
| 2017/04/24 | 5,570 | 5,680 | 5,550 | 5,680 | +150 | +2.7% | 10,600 |
| 2017/04/21 | 5,530 | 5,550 | 5,520 | 5,530 | +10 | +0.2% | 5,200 |
| 2017/04/20 | 5,460 | 5,530 | 5,440 | 5,520 | +60 | +1.1% | 10,900 |
| 2017/04/19 | 5,520 | 5,520 | 5,440 | 5,460 | -10 | -0.2% | 16,000 |
| 2017/04/18 | 5,490 | 5,520 | 5,460 | 5,470 | -20 | -0.4% | 4,800 |
| 2017/04/17 | 5,410 | 5,590 | 5,410 | 5,490 | +20 | +0.4% | 10,100 |
| 2017/04/14 | 5,510 | 5,530 | 5,460 | 5,470 | -120 | -2.1% | 12,300 |
| 2017/04/13 | 5,570 | 5,600 | 5,520 | 5,590 | -60 | -1.1% | 12,100 |
| 2017/04/12 | 5,640 | 5,650 | 5,610 | 5,650 | -90 | -1.6% | 10,400 |
| 2017/04/11 | 5,740 | 5,800 | 5,710 | 5,740 | -20 | -0.3% | 9,100 |
| 2017/04/10 | 5,590 | 5,820 | 5,580 | 5,760 | +140 | +2.5% | 21,000 |
| 2017/04/07 | 5,660 | 5,780 | 5,610 | 5,620 | -80 | -1.4% | 12,800 |
| 2017/04/06 | 5,510 | 5,710 | 5,510 | 5,700 | +170 | +3.1% | 31,100 |
| 2017/04/05 | 5,590 | 5,620 | 5,530 | 5,530 | -90 | -1.6% | 8,200 |
| 2017/04/04 | 5,690 | 5,690 | 5,590 | 5,620 | -10 | -0.2% | 10,400 |
| 2017/04/03 | 5,710 | 5,710 | 5,620 | 5,630 | -130 | -2.3% | 16,700 |
| 2017/03/31 | 5,630 | 5,860 | 5,590 | 5,760 | +180 | +3.2% | 37,300 |
| 2017/03/30 | 5,860 | 5,860 | 5,550 | 5,580 | -300 | -5.1% | 25,700 |
| 2017/03/29 | 5,590 | 6,040 | 5,570 | 5,880 | +260 | +4.6% | 49,300 |
| 2017/03/28 | 5,510 | 5,640 | 5,500 | 5,620 | +110 | +2% | 15,800 |
| 2017/03/27 | 5,440 | 5,510 | 5,440 | 5,510 | +40 | +0.7% | 8,400 |
| 2017/03/24 | 5,470 | 5,550 | 5,410 | 5,470 | -10 | -0.2% | 15,000 |
| 2017/03/23 | 5,480 | 5,530 | 5,450 | 5,480 | -30 | -0.5% | 5,700 |
| 2017/03/22 | 5,530 | 5,560 | 5,480 | 5,510 | -50 | -0.9% | 13,700 |
| 2017/03/21 | 5,600 | 5,630 | 5,550 | 5,560 | -80 | -1.4% | 7,600 |
| 2017/03/17 | 5,600 | 5,640 | 5,580 | 5,640 | +30 | +0.5% | 9,300 |
| 2017/03/16 | 5,610 | 5,640 | 5,580 | 5,610 | -40 | -0.7% | 9,000 |
| 2017/03/15 | 5,820 | 5,820 | 5,640 | 5,650 | -130 | -2.2% | 6,200 |
| 2017/03/14 | 5,670 | 5,800 | 5,560 | 5,780 | +110 | +1.9% | 20,000 |
| 2017/03/13 | 5,660 | 5,720 | 5,640 | 5,670 | +10 | +0.2% | 8,300 |
| 2017/03/10 | 5,730 | 5,740 | 5,600 | 5,660 | -50 | -0.9% | 21,000 |
| 2017/03/09 | 5,710 | 5,710 | 5,660 | 5,710 | ±0 | ±0% | 10,900 |
| 2017/03/08 | 5,770 | 5,770 | 5,670 | 5,710 | -60 | -1% | 10,800 |
| 2017/03/07 | 5,750 | 5,790 | 5,700 | 5,770 | +20 | +0.3% | 8,800 |
| 2017/03/06 | 5,820 | 5,820 | 5,710 | 5,750 | -70 | -1.2% | 20,600 |
| 2017/03/03 | 5,810 | 5,930 | 5,770 | 5,820 | +10 | +0.2% | 16,000 |
| 2017/03/02 | 5,880 | 5,890 | 5,780 | 5,810 | +30 | +0.5% | 13,600 |
| 2017/03/01 | 5,970 | 5,970 | 5,750 | 5,780 | -170 | -2.9% | 17,600 |
| 2017/02/28 | 5,840 | 5,970 | 5,840 | 5,950 | +110 | +1.9% | 28,000 |
| 2017/02/27 | 5,690 | 5,890 | 5,690 | 5,840 | +170 | +3% | 31,600 |
| 2017/02/24 | 5,630 | 5,730 | 5,560 | 5,670 | +10 | +0.2% | 49,000 |
| 2017/02/23 | 5,640 | 5,800 | 5,520 | 5,660 | +70 | +1.3% | 55,500 |
| 2017/02/22 | 5,530 | 5,700 | 5,430 | 5,590 | +120 | +2.2% | 65,700 |
| 2017/02/21 | 5,530 | 5,530 | 5,420 | 5,470 | -30 | -0.5% | 9,800 |
| 2017/02/20 | 5,480 | 5,520 | 5,420 | 5,500 | +20 | +0.4% | 5,600 |
| 2017/02/17 | 5,520 | 5,520 | 5,420 | 5,480 | -60 | -1.1% | 9,800 |
| 2017/02/16 | 5,620 | 5,620 | 5,520 | 5,540 | -80 | -1.4% | 6,400 |
1851～
1900
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
