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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,170 | 6,210 | 6,140 | 6,180 | -80 | -1.3% | 10,600 |
| 2015/11/20 | 6,190 | 6,280 | 6,150 | 6,260 | +70 | +1.1% | 11,500 |
| 2015/11/19 | 6,130 | 6,240 | 6,120 | 6,190 | ±0 | ±0% | 12,000 |
| 2015/11/18 | 6,270 | 6,270 | 6,120 | 6,190 | -20 | -0.3% | 7,000 |
| 2015/11/17 | 6,250 | 6,280 | 6,190 | 6,210 | +20 | +0.3% | 9,900 |
| 2015/11/16 | 6,210 | 6,270 | 6,130 | 6,190 | -170 | -2.7% | 13,600 |
| 2015/11/13 | 6,330 | 6,400 | 6,220 | 6,360 | -30 | -0.5% | 14,800 |
| 2015/11/12 | 6,210 | 6,390 | 6,190 | 6,390 | +200 | +3.2% | 29,700 |
| 2015/11/11 | 6,190 | 6,200 | 6,080 | 6,190 | +40 | +0.7% | 13,200 |
| 2015/11/10 | 6,170 | 6,190 | 6,070 | 6,150 | -70 | -1.1% | 18,000 |
| 2015/11/09 | 5,920 | 6,230 | 5,910 | 6,220 | +350 | +6% | 49,600 |
| 2015/11/06 | 5,830 | 5,890 | 5,800 | 5,870 | +50 | +0.9% | 27,300 |
| 2015/11/05 | 5,840 | 5,870 | 5,800 | 5,820 | +10 | +0.2% | 10,500 |
| 2015/11/04 | 5,800 | 5,920 | 5,800 | 5,810 | +20 | +0.3% | 18,600 |
| 2015/11/02 | 5,740 | 5,800 | 5,700 | 5,790 | -50 | -0.9% | 21,900 |
| 2015/10/30 | 5,700 | 5,870 | 5,680 | 5,840 | +140 | +2.5% | 33,000 |
| 2015/10/29 | 5,950 | 5,950 | 5,700 | 5,700 | -250 | -4.2% | 50,300 |
| 2015/10/28 | 6,180 | 6,180 | 5,920 | 5,950 | -230 | -3.7% | 58,100 |
| 2015/10/27 | 6,450 | 6,470 | 6,080 | 6,180 | -470 | -7.1% | 61,800 |
| 2015/10/26 | 6,550 | 6,680 | 6,540 | 6,650 | +200 | +3.1% | 20,900 |
| 2015/10/23 | 6,450 | 6,490 | 6,410 | 6,450 | +80 | +1.3% | 13,800 |
| 2015/10/22 | 6,230 | 6,410 | 6,230 | 6,370 | +160 | +2.6% | 18,200 |
| 2015/10/21 | 6,050 | 6,240 | 6,030 | 6,210 | +150 | +2.5% | 16,700 |
| 2015/10/20 | 6,140 | 6,180 | 6,000 | 6,060 | -80 | -1.3% | 17,200 |
| 2015/10/19 | 6,200 | 6,210 | 6,080 | 6,140 | -90 | -1.4% | 11,700 |
| 2015/10/16 | 6,200 | 6,300 | 6,190 | 6,230 | +60 | +1% | 11,000 |
| 2015/10/15 | 6,100 | 6,170 | 6,080 | 6,170 | +70 | +1.1% | 20,600 |
| 2015/10/14 | 6,270 | 6,270 | 6,100 | 6,100 | -200 | -3.2% | 20,500 |
| 2015/10/13 | 6,430 | 6,520 | 6,260 | 6,300 | -230 | -3.5% | 31,000 |
| 2015/10/09 | 6,300 | 6,530 | 6,290 | 6,530 | +200 | +3.2% | 26,500 |
| 2015/10/08 | 6,410 | 6,410 | 6,310 | 6,330 | -120 | -1.9% | 14,200 |
| 2015/10/07 | 6,480 | 6,500 | 6,400 | 6,450 | -120 | -1.8% | 18,700 |
| 2015/10/06 | 6,580 | 6,670 | 6,480 | 6,570 | +180 | +2.8% | 26,300 |
| 2015/10/05 | 6,450 | 6,480 | 6,360 | 6,390 | -90 | -1.4% | 11,900 |
| 2015/10/02 | 6,470 | 6,640 | 6,420 | 6,480 | -20 | -0.3% | 25,800 |
| 2015/10/01 | 6,400 | 6,560 | 6,400 | 6,500 | +140 | +2.2% | 10,200 |
| 2015/09/30 | 6,270 | 6,380 | 6,250 | 6,360 | +180 | +2.9% | 12,200 |
| 2015/09/29 | 6,330 | 6,350 | 6,130 | 6,180 | -150 | -2.4% | 18,000 |
| 2015/09/28 | 6,200 | 6,350 | 6,190 | 6,330 | +180 | +2.9% | 14,500 |
| 2015/09/25 | 5,890 | 6,150 | 5,890 | 6,150 | +230 | +3.9% | 28,200 |
| 2015/09/24 | 5,970 | 6,100 | 5,880 | 5,920 | -240 | -3.9% | 29,800 |
| 2015/09/18 | 6,210 | 6,280 | 6,130 | 6,160 | -100 | -1.6% | 14,900 |
| 2015/09/17 | 6,170 | 6,280 | 6,110 | 6,260 | +90 | +1.5% | 15,200 |
| 2015/09/16 | 6,330 | 6,330 | 6,140 | 6,170 | -160 | -2.5% | 6,800 |
| 2015/09/15 | 6,370 | 6,370 | 6,300 | 6,330 | +30 | +0.5% | 6,500 |
| 2015/09/14 | 6,590 | 6,590 | 6,270 | 6,300 | -50 | -0.8% | 14,300 |
| 2015/09/11 | 6,420 | 6,420 | 6,270 | 6,350 | +120 | +1.9% | 21,600 |
| 2015/09/10 | 6,000 | 6,270 | 5,930 | 6,230 | +20 | +0.3% | 19,700 |
| 2015/09/09 | 6,100 | 6,220 | 6,010 | 6,210 | +360 | +6.2% | 25,000 |
| 2015/09/08 | 6,120 | 6,140 | 5,830 | 5,850 | -310 | -5% | 23,100 |
2201～
2250
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
