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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 6,370 | 6,560 | 6,330 | 6,500 | +130 | +2% | 25,300 |
| 2015/06/25 | 6,190 | 6,480 | 6,160 | 6,370 | +170 | +2.7% | 26,700 |
| 2015/06/24 | 6,120 | 6,230 | 6,050 | 6,200 | +170 | +2.8% | 26,000 |
| 2015/06/23 | 6,170 | 6,170 | 6,000 | 6,030 | -150 | -2.4% | 34,800 |
| 2015/06/22 | 6,270 | 6,470 | 6,170 | 6,180 | -70 | -1.1% | 32,200 |
| 2015/06/19 | 6,250 | 6,300 | 6,220 | 6,250 | +10 | +0.2% | 18,500 |
| 2015/06/18 | 6,290 | 6,360 | 6,220 | 6,240 | -10 | -0.2% | 9,100 |
| 2015/06/17 | 6,140 | 6,270 | 6,130 | 6,250 | +30 | +0.5% | 10,300 |
| 2015/06/16 | 6,120 | 6,300 | 6,120 | 6,220 | +60 | +1% | 17,600 |
| 2015/06/15 | 6,210 | 6,210 | 6,120 | 6,160 | -110 | -1.8% | 8,900 |
| 2015/06/12 | 6,230 | 6,270 | 6,190 | 6,270 | +90 | +1.5% | 19,000 |
| 2015/06/11 | 6,000 | 6,200 | 6,000 | 6,180 | +180 | +3% | 13,400 |
| 2015/06/10 | 5,970 | 6,020 | 5,970 | 6,000 | ±0 | ±0% | 8,000 |
| 2015/06/09 | 6,010 | 6,020 | 5,930 | 6,000 | -10 | -0.2% | 22,300 |
| 2015/06/08 | 5,830 | 6,060 | 5,830 | 6,010 | +180 | +3.1% | 18,300 |
| 2015/06/05 | 5,830 | 5,890 | 5,770 | 5,830 | +30 | +0.5% | 14,000 |
| 2015/06/04 | 5,790 | 5,870 | 5,770 | 5,800 | -10 | -0.2% | 8,300 |
| 2015/06/03 | 5,770 | 5,820 | 5,710 | 5,810 | +50 | +0.9% | 10,700 |
| 2015/06/02 | 5,800 | 5,850 | 5,750 | 5,760 | -60 | -1% | 10,700 |
| 2015/06/01 | 5,800 | 5,840 | 5,730 | 5,820 | +10 | +0.2% | 15,900 |
| 2015/05/29 | 5,670 | 5,830 | 5,670 | 5,810 | +150 | +2.7% | 24,800 |
| 2015/05/28 | 5,590 | 5,710 | 5,590 | 5,660 | +120 | +2.2% | 15,800 |
| 2015/05/27 | 5,530 | 5,570 | 5,500 | 5,540 | +10 | +0.2% | 15,800 |
| 2015/05/26 | 5,530 | 5,590 | 5,490 | 5,530 | +70 | +1.3% | 10,100 |
| 2015/05/25 | 5,450 | 5,510 | 5,450 | 5,460 | -20 | -0.4% | 13,700 |
| 2015/05/22 | 5,400 | 5,510 | 5,360 | 5,480 | +80 | +1.5% | 17,000 |
| 2015/05/21 | 5,360 | 5,420 | 5,350 | 5,400 | -10 | -0.2% | 11,700 |
| 2015/05/20 | 5,390 | 5,420 | 5,320 | 5,410 | +60 | +1.1% | 13,000 |
| 2015/05/19 | 5,450 | 5,520 | 5,340 | 5,350 | -200 | -3.6% | 32,800 |
| 2015/05/18 | 5,490 | 5,610 | 5,400 | 5,550 | +60 | +1.1% | 5,800 |
| 2015/05/15 | 5,410 | 5,580 | 5,400 | 5,490 | +150 | +2.8% | 8,600 |
| 2015/05/14 | 5,450 | 5,460 | 5,340 | 5,340 | -160 | -2.9% | 15,200 |
| 2015/05/13 | 5,550 | 5,550 | 5,450 | 5,500 | -50 | -0.9% | 10,100 |
| 2015/05/12 | 5,630 | 5,630 | 5,550 | 5,550 | -90 | -1.6% | 6,800 |
| 2015/05/11 | 5,700 | 5,720 | 5,640 | 5,640 | -60 | -1.1% | 6,200 |
| 2015/05/08 | 5,590 | 5,750 | 5,590 | 5,700 | +80 | +1.4% | 15,100 |
| 2015/05/07 | 5,620 | 5,740 | 5,580 | 5,620 | -10 | -0.2% | 13,100 |
| 2015/05/01 | 5,620 | 5,700 | 5,620 | 5,630 | -50 | -0.9% | 13,300 |
| 2015/04/30 | 5,660 | 5,690 | 5,580 | 5,680 | +60 | +1.1% | 25,500 |
| 2015/04/28 | 5,800 | 5,800 | 5,600 | 5,620 | -130 | -2.3% | 28,200 |
| 2015/04/27 | 5,700 | 5,800 | 5,630 | 5,750 | +40 | +0.7% | 10,600 |
| 2015/04/24 | 5,730 | 5,730 | 5,670 | 5,710 | +40 | +0.7% | 13,200 |
| 2015/04/23 | 5,710 | 5,730 | 5,640 | 5,670 | -40 | -0.7% | 6,000 |
| 2015/04/22 | 5,520 | 5,740 | 5,520 | 5,710 | +190 | +3.4% | 11,300 |
| 2015/04/21 | 5,430 | 5,570 | 5,430 | 5,520 | +80 | +1.5% | 5,100 |
| 2015/04/20 | 5,400 | 5,510 | 5,400 | 5,440 | -50 | -0.9% | 4,800 |
| 2015/04/17 | 5,430 | 5,520 | 5,390 | 5,490 | -40 | -0.7% | 9,400 |
| 2015/04/16 | 5,520 | 5,540 | 5,340 | 5,530 | -50 | -0.9% | 12,200 |
| 2015/04/15 | 5,640 | 5,660 | 5,550 | 5,580 | -80 | -1.4% | 7,800 |
| 2015/04/14 | 5,640 | 5,690 | 5,620 | 5,660 | -50 | -0.9% | 7,300 |
2301～
2350
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
