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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,730 | 6,820 | 6,720 | 6,800 | +70 | +1% | 3,100 |
| 2016/07/04 | 6,820 | 6,830 | 6,700 | 6,730 | -20 | -0.3% | 6,100 |
| 2016/07/01 | 6,690 | 6,790 | 6,660 | 6,750 | -10 | -0.1% | 5,800 |
| 2016/06/30 | 6,810 | 6,810 | 6,680 | 6,760 | +50 | +0.7% | 9,500 |
| 2016/06/29 | 6,680 | 6,710 | 6,630 | 6,710 | +90 | +1.4% | 8,400 |
| 2016/06/28 | 6,430 | 6,830 | 6,430 | 6,620 | +190 | +3% | 23,600 |
| 2016/06/27 | 6,350 | 6,540 | 6,300 | 6,430 | +110 | +1.7% | 18,500 |
| 2016/06/24 | 6,630 | 6,650 | 6,070 | 6,320 | -210 | -3.2% | 18,000 |
| 2016/06/23 | 6,400 | 6,640 | 6,350 | 6,530 | +210 | +3.3% | 10,300 |
| 2016/06/22 | 6,400 | 6,400 | 6,270 | 6,320 | -30 | -0.5% | 8,800 |
| 2016/06/21 | 6,310 | 6,400 | 6,280 | 6,350 | +40 | +0.6% | 11,900 |
| 2016/06/20 | 6,290 | 6,450 | 6,290 | 6,310 | +120 | +1.9% | 8,300 |
| 2016/06/17 | 6,200 | 6,290 | 6,100 | 6,190 | +130 | +2.1% | 7,100 |
| 2016/06/16 | 6,450 | 6,450 | 6,030 | 6,060 | -370 | -5.8% | 18,400 |
| 2016/06/15 | 6,480 | 6,610 | 6,390 | 6,430 | -90 | -1.4% | 10,800 |
| 2016/06/14 | 6,560 | 6,750 | 6,460 | 6,520 | -90 | -1.4% | 9,800 |
| 2016/06/13 | 6,680 | 6,740 | 6,610 | 6,610 | -240 | -3.5% | 8,900 |
| 2016/06/10 | 6,900 | 6,940 | 6,800 | 6,850 | +10 | +0.1% | 11,500 |
| 2016/06/09 | 6,870 | 6,870 | 6,750 | 6,840 | -30 | -0.4% | 5,400 |
| 2016/06/08 | 6,720 | 6,870 | 6,630 | 6,870 | +150 | +2.2% | 11,100 |
| 2016/06/07 | 6,660 | 6,750 | 6,620 | 6,720 | +90 | +1.4% | 7,300 |
| 2016/06/06 | 6,570 | 6,630 | 6,520 | 6,630 | +40 | +0.6% | 9,700 |
| 2016/06/03 | 6,480 | 6,590 | 6,480 | 6,590 | +170 | +2.6% | 7,900 |
| 2016/06/02 | 6,410 | 6,490 | 6,370 | 6,420 | +10 | +0.2% | 11,800 |
| 2016/06/01 | 6,370 | 6,460 | 6,370 | 6,410 | -30 | -0.5% | 5,100 |
| 2016/05/31 | 6,380 | 6,470 | 6,380 | 6,440 | +80 | +1.3% | 12,400 |
| 2016/05/30 | 6,330 | 6,360 | 6,240 | 6,360 | +30 | +0.5% | 6,700 |
| 2016/05/27 | 6,320 | 6,360 | 6,310 | 6,330 | +20 | +0.3% | 7,200 |
| 2016/05/26 | 6,290 | 6,360 | 6,270 | 6,310 | +150 | +2.4% | 14,800 |
| 2016/05/25 | 6,340 | 6,410 | 6,120 | 6,160 | -180 | -2.8% | 21,200 |
| 2016/05/24 | 6,440 | 6,440 | 6,300 | 6,340 | -130 | -2% | 13,400 |
| 2016/05/23 | 6,530 | 6,540 | 6,390 | 6,470 | ±0 | ±0% | 19,700 |
| 2016/05/20 | 6,600 | 6,670 | 6,460 | 6,470 | -220 | -3.3% | 14,600 |
| 2016/05/19 | 6,700 | 6,700 | 6,620 | 6,690 | +60 | +0.9% | 2,700 |
| 2016/05/18 | 6,460 | 6,670 | 6,450 | 6,630 | +170 | +2.6% | 14,300 |
| 2016/05/17 | 6,480 | 6,480 | 6,320 | 6,460 | +80 | +1.3% | 6,600 |
| 2016/05/16 | 6,460 | 6,560 | 6,330 | 6,380 | -160 | -2.4% | 8,700 |
| 2016/05/13 | 6,580 | 6,590 | 6,500 | 6,540 | -40 | -0.6% | 13,500 |
| 2016/05/12 | 6,410 | 6,580 | 6,380 | 6,580 | +170 | +2.7% | 11,800 |
| 2016/05/11 | 6,420 | 6,440 | 6,340 | 6,410 | +70 | +1.1% | 12,100 |
| 2016/05/10 | 6,290 | 6,400 | 6,280 | 6,340 | +60 | +1% | 10,400 |
| 2016/05/09 | 6,280 | 6,330 | 6,210 | 6,280 | -10 | -0.2% | 11,200 |
| 2016/05/06 | 6,420 | 6,510 | 6,250 | 6,290 | -230 | -3.5% | 23,800 |
| 2016/05/02 | 6,420 | 6,680 | 6,350 | 6,520 | +20 | +0.3% | 29,900 |
| 2016/04/28 | 6,100 | 6,570 | 6,070 | 6,500 | +550 | +9.2% | 53,700 |
| 2016/04/27 | 6,000 | 6,040 | 5,940 | 5,950 | -40 | -0.7% | 25,200 |
| 2016/04/26 | 6,010 | 6,010 | 5,860 | 5,990 | -90 | -1.5% | 24,700 |
| 2016/04/25 | 6,140 | 6,140 | 6,050 | 6,080 | ±0 | ±0% | 11,800 |
| 2016/04/22 | 6,060 | 6,100 | 5,990 | 6,080 | +20 | +0.3% | 8,300 |
| 2016/04/21 | 6,000 | 6,060 | 6,000 | 6,060 | +60 | +1% | 12,200 |
2051～
2100
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
