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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 6,700 | 6,860 | 6,620 | 6,730 | -70 | -1% | 22,000 |
| 2016/02/05 | 6,810 | 6,860 | 6,610 | 6,800 | -200 | -2.9% | 23,500 |
| 2016/02/04 | 7,200 | 7,200 | 6,970 | 7,000 | -200 | -2.8% | 7,900 |
| 2016/02/03 | 7,450 | 7,450 | 7,130 | 7,200 | -220 | -3% | 11,200 |
| 2016/02/02 | 7,330 | 7,460 | 7,260 | 7,420 | -60 | -0.8% | 13,700 |
| 2016/02/01 | 7,070 | 7,500 | 7,040 | 7,480 | +320 | +4.5% | 19,500 |
| 2016/01/29 | 7,000 | 7,190 | 7,000 | 7,160 | +200 | +2.9% | 17,600 |
| 2016/01/28 | 6,890 | 7,150 | 6,850 | 6,960 | +70 | +1% | 41,400 |
| 2016/01/27 | 6,670 | 6,940 | 6,670 | 6,890 | +220 | +3.3% | 29,900 |
| 2016/01/26 | 6,680 | 6,800 | 6,480 | 6,670 | +90 | +1.4% | 50,700 |
| 2016/01/25 | 6,380 | 6,610 | 6,230 | 6,580 | +370 | +6% | 24,400 |
| 2016/01/22 | 5,960 | 6,210 | 5,840 | 6,210 | +430 | +7.4% | 14,200 |
| 2016/01/21 | 6,050 | 6,130 | 5,780 | 5,780 | -300 | -4.9% | 14,300 |
| 2016/01/20 | 6,580 | 6,580 | 6,060 | 6,080 | -410 | -6.3% | 14,800 |
| 2016/01/19 | 6,570 | 6,660 | 6,480 | 6,490 | -80 | -1.2% | 7,100 |
| 2016/01/18 | 6,500 | 6,580 | 6,440 | 6,570 | +70 | +1.1% | 8,700 |
| 2016/01/15 | 6,450 | 6,600 | 6,400 | 6,500 | +60 | +0.9% | 26,700 |
| 2016/01/14 | 6,410 | 6,490 | 6,350 | 6,440 | -190 | -2.9% | 21,800 |
| 2016/01/13 | 6,400 | 6,690 | 6,400 | 6,630 | +230 | +3.6% | 15,400 |
| 2016/01/12 | 6,380 | 6,540 | 6,360 | 6,400 | -30 | -0.5% | 27,700 |
| 2016/01/08 | 6,390 | 6,720 | 6,390 | 6,430 | -20 | -0.3% | 21,100 |
| 2016/01/07 | 6,560 | 6,580 | 6,400 | 6,450 | -190 | -2.9% | 18,900 |
| 2016/01/06 | 6,790 | 6,790 | 6,520 | 6,640 | +40 | +0.6% | 25,900 |
| 2016/01/05 | 6,730 | 6,760 | 6,600 | 6,600 | -90 | -1.3% | 26,000 |
| 2016/01/04 | 6,760 | 6,830 | 6,650 | 6,690 | -40 | -0.6% | 23,200 |
| 2015/12/30 | 6,730 | 6,800 | 6,660 | 6,730 | +100 | +1.5% | 14,900 |
| 2015/12/29 | 6,450 | 6,680 | 6,370 | 6,630 | +270 | +4.2% | 20,800 |
| 2015/12/28 | 6,340 | 6,440 | 6,330 | 6,360 | +30 | +0.5% | 10,700 |
| 2015/12/25 | 6,340 | 6,400 | 6,280 | 6,330 | +40 | +0.6% | 5,100 |
| 2015/12/24 | 6,310 | 6,330 | 6,270 | 6,290 | -20 | -0.3% | 6,100 |
| 2015/12/22 | 6,410 | 6,410 | 6,300 | 6,310 | ±0 | ±0% | 7,100 |
| 2015/12/21 | 6,420 | 6,420 | 6,260 | 6,310 | -110 | -1.7% | 12,300 |
| 2015/12/18 | 6,480 | 6,640 | 6,390 | 6,420 | -60 | -0.9% | 10,900 |
| 2015/12/17 | 6,430 | 6,530 | 6,420 | 6,480 | +200 | +3.2% | 11,200 |
| 2015/12/16 | 6,330 | 6,390 | 6,260 | 6,280 | +20 | +0.3% | 9,800 |
| 2015/12/15 | 6,410 | 6,490 | 6,230 | 6,260 | -80 | -1.3% | 16,500 |
| 2015/12/14 | 6,310 | 6,450 | 6,240 | 6,340 | +30 | +0.5% | 29,800 |
| 2015/12/11 | 6,220 | 6,320 | 6,220 | 6,310 | -20 | -0.3% | 20,800 |
| 2015/12/10 | 6,430 | 6,480 | 6,320 | 6,330 | -160 | -2.5% | 12,900 |
| 2015/12/09 | 6,550 | 6,580 | 6,470 | 6,490 | -160 | -2.4% | 15,800 |
| 2015/12/08 | 6,610 | 6,670 | 6,590 | 6,650 | +40 | +0.6% | 12,400 |
| 2015/12/07 | 6,630 | 6,690 | 6,570 | 6,610 | -20 | -0.3% | 19,100 |
| 2015/12/04 | 6,620 | 6,670 | 6,520 | 6,630 | -70 | -1% | 19,700 |
| 2015/12/03 | 6,680 | 6,980 | 6,640 | 6,700 | +50 | +0.8% | 47,900 |
| 2015/12/02 | 6,590 | 6,700 | 6,520 | 6,650 | +80 | +1.2% | 24,000 |
| 2015/12/01 | 6,500 | 6,580 | 6,370 | 6,570 | ±0 | ±0% | 21,600 |
| 2015/11/30 | 6,450 | 6,580 | 6,420 | 6,570 | +120 | +1.9% | 23,900 |
| 2015/11/27 | 6,370 | 6,460 | 6,350 | 6,450 | +80 | +1.3% | 17,100 |
| 2015/11/26 | 6,250 | 6,430 | 6,250 | 6,370 | +160 | +2.6% | 14,400 |
| 2015/11/25 | 6,200 | 6,250 | 6,150 | 6,210 | +30 | +0.5% | 7,800 |
2151～
2200
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
