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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,640 | 5,700 | 5,590 | 5,620 | +10 | +0.2% | 8,400 |
| 2017/02/14 | 5,570 | 5,640 | 5,510 | 5,610 | +40 | +0.7% | 9,200 |
| 2017/02/13 | 5,620 | 5,630 | 5,540 | 5,570 | -20 | -0.4% | 6,100 |
| 2017/02/10 | 5,490 | 5,590 | 5,490 | 5,590 | +150 | +2.8% | 21,000 |
| 2017/02/09 | 5,430 | 5,480 | 5,400 | 5,440 | +10 | +0.2% | 9,600 |
| 2017/02/08 | 5,370 | 5,450 | 5,350 | 5,430 | +30 | +0.6% | 6,200 |
| 2017/02/07 | 5,430 | 5,430 | 5,370 | 5,400 | -30 | -0.6% | 12,600 |
| 2017/02/06 | 5,320 | 5,430 | 5,270 | 5,430 | +160 | +3% | 14,500 |
| 2017/02/03 | 5,310 | 5,360 | 5,270 | 5,270 | -40 | -0.8% | 18,100 |
| 2017/02/02 | 5,420 | 5,420 | 5,300 | 5,310 | -90 | -1.7% | 22,500 |
| 2017/02/01 | 5,410 | 5,470 | 5,340 | 5,400 | -50 | -0.9% | 17,000 |
| 2017/01/31 | 5,600 | 5,610 | 5,430 | 5,450 | -250 | -4.4% | 40,300 |
| 2017/01/30 | 5,720 | 5,770 | 5,680 | 5,700 | -20 | -0.3% | 8,700 |
| 2017/01/27 | 5,700 | 5,760 | 5,690 | 5,720 | +90 | +1.6% | 8,000 |
| 2017/01/26 | 5,710 | 5,730 | 5,620 | 5,630 | -70 | -1.2% | 7,800 |
| 2017/01/25 | 5,780 | 5,780 | 5,690 | 5,700 | +10 | +0.2% | 5,600 |
| 2017/01/24 | 5,780 | 5,780 | 5,630 | 5,690 | -50 | -0.9% | 12,100 |
| 2017/01/23 | 5,790 | 5,800 | 5,720 | 5,740 | -30 | -0.5% | 8,800 |
| 2017/01/20 | 5,760 | 5,800 | 5,700 | 5,770 | +50 | +0.9% | 13,400 |
| 2017/01/19 | 5,750 | 5,780 | 5,690 | 5,720 | +40 | +0.7% | 14,900 |
| 2017/01/18 | 5,530 | 5,690 | 5,500 | 5,680 | +150 | +2.7% | 14,400 |
| 2017/01/17 | 5,400 | 5,600 | 5,380 | 5,530 | +40 | +0.7% | 15,800 |
| 2017/01/16 | 5,580 | 5,580 | 5,440 | 5,490 | -130 | -2.3% | 15,700 |
| 2017/01/13 | 5,650 | 5,680 | 5,600 | 5,620 | -80 | -1.4% | 9,300 |
| 2017/01/12 | 5,860 | 5,860 | 5,670 | 5,700 | -170 | -2.9% | 15,000 |
| 2017/01/11 | 5,880 | 5,900 | 5,820 | 5,870 | -10 | -0.2% | 11,600 |
| 2017/01/10 | 5,800 | 5,880 | 5,760 | 5,880 | +80 | +1.4% | 27,900 |
| 2017/01/06 | 5,780 | 5,830 | 5,730 | 5,800 | -10 | -0.2% | 15,600 |
| 2017/01/05 | 5,830 | 5,840 | 5,790 | 5,810 | +20 | +0.3% | 8,200 |
| 2017/01/04 | 5,680 | 5,810 | 5,680 | 5,790 | +60 | +1% | 9,900 |
| 2016/12/30 | 5,680 | 5,760 | 5,680 | 5,730 | +60 | +1.1% | 19,100 |
| 2016/12/29 | 5,790 | 5,790 | 5,620 | 5,670 | -120 | -2.1% | 11,800 |
| 2016/12/28 | 5,720 | 5,810 | 5,670 | 5,790 | +90 | +1.6% | 13,700 |
| 2016/12/27 | 5,700 | 5,770 | 5,670 | 5,700 | ±0 | ±0% | 8,300 |
| 2016/12/26 | 5,620 | 5,710 | 5,620 | 5,700 | ±0 | ±0% | 9,400 |
| 2016/12/22 | 5,800 | 5,800 | 5,680 | 5,700 | -100 | -1.7% | 7,100 |
| 2016/12/21 | 5,820 | 5,820 | 5,760 | 5,800 | -20 | -0.3% | 13,000 |
| 2016/12/20 | 5,900 | 5,900 | 5,780 | 5,820 | -20 | -0.3% | 14,400 |
| 2016/12/19 | 5,770 | 5,860 | 5,760 | 5,840 | -30 | -0.5% | 11,600 |
| 2016/12/16 | 5,860 | 5,900 | 5,800 | 5,870 | ±0 | ±0% | 19,500 |
| 2016/12/15 | 5,680 | 5,900 | 5,650 | 5,870 | +210 | +3.7% | 21,000 |
| 2016/12/14 | 5,820 | 5,860 | 5,660 | 5,660 | -110 | -1.9% | 15,500 |
| 2016/12/13 | 5,460 | 5,810 | 5,440 | 5,770 | +340 | +6.3% | 21,200 |
| 2016/12/12 | 5,320 | 5,450 | 5,320 | 5,430 | +110 | +2.1% | 9,400 |
| 2016/12/09 | 5,280 | 5,410 | 5,180 | 5,320 | -160 | -2.9% | 31,400 |
| 2016/12/08 | 5,510 | 5,540 | 5,450 | 5,480 | +70 | +1.3% | 13,000 |
| 2016/12/07 | 5,450 | 5,480 | 5,350 | 5,410 | -10 | -0.2% | 14,800 |
| 2016/12/06 | 5,390 | 5,460 | 5,390 | 5,420 | +30 | +0.6% | 10,600 |
| 2016/12/05 | 5,430 | 5,500 | 5,350 | 5,390 | -150 | -2.7% | 11,600 |
| 2016/12/02 | 5,500 | 5,580 | 5,500 | 5,540 | ±0 | ±0% | 8,700 |
1901～
1950
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
