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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,250 | 7,280 | 6,970 | 6,970 | -150 | -2.1% | 35,000 |
| 2024/01/29 | 7,160 | 7,170 | 7,120 | 7,120 | -30 | -0.4% | 15,100 |
| 2024/01/26 | 7,190 | 7,190 | 7,150 | 7,150 | -40 | -0.6% | 8,200 |
| 2024/01/25 | 7,250 | 7,250 | 7,180 | 7,190 | +20 | +0.3% | 8,000 |
| 2024/01/24 | 7,240 | 7,240 | 7,150 | 7,170 | -20 | -0.3% | 8,600 |
| 2024/01/23 | 7,200 | 7,210 | 7,150 | 7,190 | +20 | +0.3% | 8,300 |
| 2024/01/22 | 7,170 | 7,200 | 7,150 | 7,170 | ±0 | ±0% | 9,700 |
| 2024/01/19 | 7,150 | 7,190 | 7,150 | 7,170 | -30 | -0.4% | 7,900 |
| 2024/01/18 | 7,200 | 7,250 | 7,150 | 7,200 | +50 | +0.7% | 10,300 |
| 2024/01/17 | 7,170 | 7,230 | 7,150 | 7,150 | -20 | -0.3% | 7,600 |
| 2024/01/16 | 7,230 | 7,240 | 7,140 | 7,170 | ±0 | ±0% | 10,500 |
| 2024/01/15 | 7,160 | 7,210 | 7,150 | 7,170 | +10 | +0.1% | 11,200 |
| 2024/01/12 | 7,200 | 7,200 | 7,130 | 7,160 | -30 | -0.4% | 11,500 |
| 2024/01/11 | 7,190 | 7,210 | 7,120 | 7,190 | +10 | +0.1% | 8,900 |
| 2024/01/10 | 7,180 | 7,220 | 7,180 | 7,180 | ±0 | ±0% | 7,200 |
| 2024/01/09 | 7,230 | 7,300 | 7,160 | 7,180 | -80 | -1.1% | 13,300 |
| 2024/01/05 | 7,340 | 7,340 | 7,240 | 7,260 | +70 | +1% | 8,300 |
| 2024/01/04 | 7,180 | 7,260 | 7,180 | 7,190 | +10 | +0.1% | 16,600 |
| 2023/12/29 | 7,090 | 7,180 | 7,060 | 7,180 | +50 | +0.7% | 12,900 |
| 2023/12/28 | 7,170 | 7,170 | 6,860 | 7,130 | -40 | -0.6% | 19,200 |
| 2023/12/27 | 7,210 | 7,240 | 7,170 | 7,170 | -10 | -0.1% | 15,000 |
| 2023/12/26 | 7,200 | 7,240 | 7,180 | 7,180 | -20 | -0.3% | 12,100 |
| 2023/12/25 | 7,380 | 7,380 | 7,190 | 7,200 | -180 | -2.4% | 12,100 |
| 2023/12/22 | 7,430 | 7,430 | 7,340 | 7,380 | +100 | +1.4% | 7,800 |
| 2023/12/21 | 7,300 | 7,340 | 7,280 | 7,280 | -60 | -0.8% | 12,400 |
| 2023/12/20 | 7,300 | 7,340 | 7,290 | 7,340 | +40 | +0.5% | 6,200 |
| 2023/12/19 | 7,350 | 7,350 | 7,280 | 7,300 | -50 | -0.7% | 16,500 |
| 2023/12/18 | 7,420 | 7,420 | 7,340 | 7,350 | -70 | -0.9% | 10,500 |
| 2023/12/15 | 7,460 | 7,480 | 7,420 | 7,420 | +10 | +0.1% | 17,600 |
| 2023/12/14 | 7,460 | 7,460 | 7,380 | 7,410 | +10 | +0.1% | 6,600 |
| 2023/12/13 | 7,350 | 7,430 | 7,350 | 7,400 | ±0 | ±0% | 5,700 |
| 2023/12/12 | 7,370 | 7,440 | 7,350 | 7,400 | ±0 | ±0% | 5,200 |
| 2023/12/11 | 7,340 | 7,420 | 7,320 | 7,400 | +60 | +0.8% | 6,200 |
| 2023/12/08 | 7,330 | 7,380 | 7,300 | 7,340 | +10 | +0.1% | 12,700 |
| 2023/12/07 | 7,430 | 7,430 | 7,270 | 7,330 | +40 | +0.5% | 18,600 |
| 2023/12/06 | 7,280 | 7,420 | 7,170 | 7,290 | -140 | -1.9% | 27,400 |
| 2023/12/05 | 7,490 | 7,490 | 7,420 | 7,430 | -60 | -0.8% | 11,300 |
| 2023/12/04 | 7,520 | 7,570 | 7,440 | 7,490 | -30 | -0.4% | 8,500 |
| 2023/12/01 | 7,500 | 7,530 | 7,490 | 7,520 | -40 | -0.5% | 6,800 |
| 2023/11/30 | 7,510 | 7,600 | 7,510 | 7,560 | +50 | +0.7% | 14,100 |
| 2023/11/29 | 7,460 | 7,570 | 7,440 | 7,510 | -30 | -0.4% | 7,500 |
| 2023/11/28 | 7,560 | 7,570 | 7,480 | 7,540 | -20 | -0.3% | 6,500 |
| 2023/11/27 | 7,510 | 7,630 | 7,490 | 7,560 | +50 | +0.7% | 9,000 |
| 2023/11/24 | 7,490 | 7,560 | 7,480 | 7,510 | +20 | +0.3% | 7,700 |
| 2023/11/22 | 7,450 | 7,500 | 7,450 | 7,490 | +40 | +0.5% | 7,600 |
| 2023/11/21 | 7,570 | 7,570 | 7,450 | 7,450 | -50 | -0.7% | 8,800 |
| 2023/11/20 | 7,650 | 7,660 | 7,490 | 7,500 | -120 | -1.6% | 15,600 |
| 2023/11/17 | 7,510 | 7,620 | 7,510 | 7,620 | +110 | +1.5% | 14,800 |
| 2023/11/16 | 7,520 | 7,550 | 7,420 | 7,510 | +40 | +0.5% | 11,900 |
| 2023/11/15 | 7,500 | 7,550 | 7,410 | 7,470 | -30 | -0.4% | 14,900 |
201～
250
件表示中 / 6838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 | 274,700円 | +4.0% | +0.7% | 3.68% | 17.15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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 | 434,000円 | +7.7% | +3.6% | 4.61% | 6.17倍 | 0.75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 | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74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
