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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 6,080 | 6,230 | 6,080 | 6,160 | +70 | +1.1% | 14,100 |
| 2015/09/04 | 6,310 | 6,320 | 6,060 | 6,090 | -160 | -2.6% | 24,400 |
| 2015/09/03 | 6,310 | 6,420 | 6,230 | 6,250 | -20 | -0.3% | 27,000 |
| 2015/09/02 | 6,150 | 6,400 | 6,090 | 6,270 | -50 | -0.8% | 37,400 |
| 2015/09/01 | 6,600 | 6,680 | 6,310 | 6,320 | -310 | -4.7% | 48,900 |
| 2015/08/31 | 6,570 | 6,660 | 6,500 | 6,630 | +60 | +0.9% | 18,400 |
| 2015/08/28 | 6,600 | 6,730 | 6,530 | 6,570 | +50 | +0.8% | 27,500 |
| 2015/08/27 | 6,520 | 6,580 | 6,250 | 6,520 | ±0 | ±0% | 74,300 |
| 2015/08/26 | 6,120 | 6,520 | 6,020 | 6,520 | +1,000 | +18.1% | 213,800 |
| 2015/08/25 | 6,200 | 6,360 | 5,520 | 5,520 | -1,000 | -15.3% | 169,300 |
| 2015/08/24 | 6,730 | 6,760 | 6,500 | 6,520 | -140 | -2.1% | 42,100 |
| 2015/08/21 | 6,630 | 6,960 | 6,530 | 6,660 | -70 | -1% | 72,200 |
| 2015/08/20 | 6,900 | 7,010 | 6,690 | 6,730 | -320 | -4.5% | 48,300 |
| 2015/08/19 | 7,350 | 7,380 | 7,020 | 7,050 | -590 | -7.7% | 46,500 |
| 2015/08/18 | 7,740 | 7,840 | 7,610 | 7,640 | -200 | -2.6% | 18,900 |
| 2015/08/17 | 7,740 | 7,880 | 7,680 | 7,840 | +140 | +1.8% | 13,700 |
| 2015/08/14 | 7,500 | 7,750 | 7,480 | 7,700 | +250 | +3.4% | 22,100 |
| 2015/08/13 | 7,360 | 7,520 | 7,360 | 7,450 | +90 | +1.2% | 15,400 |
| 2015/08/12 | 7,210 | 7,450 | 7,210 | 7,360 | +100 | +1.4% | 13,100 |
| 2015/08/11 | 7,280 | 7,350 | 7,180 | 7,260 | -20 | -0.3% | 16,800 |
| 2015/08/10 | 7,080 | 7,350 | 7,040 | 7,280 | +200 | +2.8% | 14,700 |
| 2015/08/07 | 7,300 | 7,410 | 7,070 | 7,080 | -270 | -3.7% | 17,400 |
| 2015/08/06 | 7,240 | 7,460 | 7,220 | 7,350 | +180 | +2.5% | 14,500 |
| 2015/08/05 | 7,580 | 7,590 | 7,120 | 7,170 | -390 | -5.2% | 25,900 |
| 2015/08/04 | 7,350 | 7,620 | 7,300 | 7,560 | +270 | +3.7% | 33,500 |
| 2015/08/03 | 7,130 | 7,310 | 7,120 | 7,290 | +200 | +2.8% | 18,300 |
| 2015/07/31 | 7,010 | 7,160 | 6,960 | 7,090 | +100 | +1.4% | 39,100 |
| 2015/07/30 | 6,900 | 7,040 | 6,900 | 6,990 | +30 | +0.4% | 23,300 |
| 2015/07/29 | 6,700 | 7,060 | 6,700 | 6,960 | +300 | +4.5% | 51,600 |
| 2015/07/28 | 6,700 | 7,050 | 6,650 | 6,660 | +100 | +1.5% | 62,000 |
| 2015/07/27 | 6,510 | 6,670 | 6,510 | 6,560 | -10 | -0.2% | 19,800 |
| 2015/07/24 | 6,710 | 6,720 | 6,520 | 6,570 | -170 | -2.5% | 13,600 |
| 2015/07/23 | 6,670 | 6,740 | 6,650 | 6,740 | +90 | +1.4% | 7,300 |
| 2015/07/22 | 6,610 | 6,710 | 6,610 | 6,650 | -30 | -0.4% | 5,300 |
| 2015/07/21 | 6,640 | 6,730 | 6,620 | 6,680 | +90 | +1.4% | 14,100 |
| 2015/07/17 | 6,640 | 6,700 | 6,500 | 6,590 | -70 | -1.1% | 8,500 |
| 2015/07/16 | 6,530 | 6,700 | 6,490 | 6,660 | +160 | +2.5% | 18,200 |
| 2015/07/15 | 6,600 | 6,600 | 6,460 | 6,500 | -110 | -1.7% | 12,400 |
| 2015/07/14 | 6,660 | 6,750 | 6,580 | 6,610 | +170 | +2.6% | 13,900 |
| 2015/07/13 | 6,200 | 6,470 | 6,200 | 6,440 | +220 | +3.5% | 9,300 |
| 2015/07/10 | 6,250 | 6,290 | 6,170 | 6,220 | +40 | +0.6% | 10,200 |
| 2015/07/09 | 6,150 | 6,190 | 6,070 | 6,180 | +10 | +0.2% | 31,900 |
| 2015/07/08 | 6,420 | 6,420 | 6,110 | 6,170 | -300 | -4.6% | 20,900 |
| 2015/07/07 | 6,530 | 6,620 | 6,450 | 6,470 | +50 | +0.8% | 15,800 |
| 2015/07/06 | 6,500 | 6,570 | 6,390 | 6,420 | -150 | -2.3% | 16,100 |
| 2015/07/03 | 6,730 | 6,730 | 6,550 | 6,570 | -240 | -3.5% | 9,600 |
| 2015/07/02 | 6,850 | 6,900 | 6,720 | 6,810 | +30 | +0.4% | 10,500 |
| 2015/07/01 | 6,790 | 6,830 | 6,730 | 6,780 | +90 | +1.3% | 9,700 |
| 2015/06/30 | 6,520 | 6,750 | 6,510 | 6,690 | -10 | -0.1% | 38,900 |
| 2015/06/29 | 6,490 | 6,830 | 6,460 | 6,700 | +200 | +3.1% | 46,000 |
2251～
2300
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
