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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,540 | 4,690 | 4,540 | 4,680 | +125 | +2.7% | 38,800 |
| 2014/11/12 | 4,550 | 4,585 | 4,505 | 4,555 | +70 | +1.6% | 39,100 |
| 2014/11/11 | 4,550 | 4,605 | 4,480 | 4,485 | -65 | -1.4% | 32,000 |
| 2014/11/10 | 4,475 | 4,560 | 4,475 | 4,550 | +70 | +1.6% | 23,500 |
| 2014/11/07 | 4,465 | 4,530 | 4,450 | 4,480 | -15 | -0.3% | 30,000 |
| 2014/11/06 | 4,570 | 4,590 | 4,450 | 4,495 | -90 | -2% | 34,600 |
| 2014/11/05 | 4,665 | 4,670 | 4,550 | 4,585 | -80 | -1.7% | 26,800 |
| 2014/11/04 | 4,700 | 4,760 | 4,595 | 4,665 | +60 | +1.3% | 37,700 |
| 2014/10/31 | 4,550 | 4,635 | 4,505 | 4,605 | +155 | +3.5% | 44,800 |
| 2014/10/30 | 4,500 | 4,505 | 4,430 | 4,450 | +25 | +0.6% | 32,300 |
| 2014/10/29 | 4,555 | 4,560 | 4,400 | 4,425 | -130 | -2.9% | 54,600 |
| 2014/10/28 | 4,555 | 4,680 | 4,515 | 4,555 | +115 | +2.6% | 49,900 |
| 2014/10/27 | 4,500 | 4,570 | 4,435 | 4,440 | -60 | -1.3% | 11,600 |
| 2014/10/24 | 4,660 | 4,670 | 4,480 | 4,500 | -90 | -2% | 15,200 |
| 2014/10/23 | 4,545 | 4,620 | 4,480 | 4,590 | +10 | +0.2% | 28,400 |
| 2014/10/22 | 4,520 | 4,600 | 4,520 | 4,580 | +90 | +2% | 19,700 |
| 2014/10/21 | 4,485 | 4,520 | 4,460 | 4,490 | +65 | +1.5% | 23,400 |
| 2014/10/20 | 4,380 | 4,475 | 4,380 | 4,425 | +125 | +2.9% | 21,400 |
| 2014/10/17 | 4,320 | 4,385 | 4,300 | 4,300 | -90 | -2.1% | 14,500 |
| 2014/10/16 | 4,365 | 4,520 | 4,345 | 4,390 | -100 | -2.2% | 31,200 |
| 2014/10/15 | 4,350 | 4,495 | 4,320 | 4,490 | +120 | +2.7% | 41,800 |
| 2014/10/14 | 4,430 | 4,560 | 4,355 | 4,370 | -290 | -6.2% | 69,100 |
| 2014/10/10 | 4,650 | 4,675 | 4,605 | 4,660 | -40 | -0.9% | 17,200 |
| 2014/10/09 | 4,840 | 4,840 | 4,700 | 4,700 | -160 | -3.3% | 16,700 |
| 2014/10/08 | 4,770 | 4,940 | 4,760 | 4,860 | +90 | +1.9% | 23,400 |
| 2014/10/07 | 4,770 | 4,815 | 4,765 | 4,770 | +15 | +0.3% | 12,100 |
| 2014/10/06 | 4,755 | 4,805 | 4,755 | 4,755 | +10 | +0.2% | 13,400 |
| 2014/10/03 | 4,800 | 4,835 | 4,745 | 4,745 | -85 | -1.8% | 10,000 |
| 2014/10/02 | 4,970 | 4,970 | 4,825 | 4,830 | -160 | -3.2% | 28,500 |
| 2014/10/01 | 4,930 | 5,060 | 4,930 | 4,990 | +65 | +1.3% | 39,000 |
| 2014/09/30 | 4,900 | 4,930 | 4,845 | 4,925 | +45 | +0.9% | 19,500 |
| 2014/09/29 | 4,830 | 4,895 | 4,820 | 4,880 | +60 | +1.2% | 14,100 |
| 2014/09/26 | 4,800 | 4,835 | 4,740 | 4,820 | -15 | -0.3% | 20,700 |
| 2014/09/25 | 4,785 | 4,845 | 4,725 | 4,835 | +40 | +0.8% | 31,100 |
| 2014/09/24 | 4,680 | 4,800 | 4,660 | 4,795 | +125 | +2.7% | 45,600 |
| 2014/09/22 | 4,655 | 4,695 | 4,610 | 4,670 | -45 | -1% | 24,400 |
| 2014/09/19 | 4,520 | 4,815 | 4,520 | 4,715 | +215 | +4.8% | 123,800 |
| 2014/09/18 | 4,440 | 4,505 | 4,390 | 4,500 | +60 | +1.4% | 21,300 |
| 2014/09/17 | 4,455 | 4,465 | 4,375 | 4,440 | -15 | -0.3% | 5,100 |
| 2014/09/16 | 4,450 | 4,455 | 4,375 | 4,455 | ±0 | ±0% | 12,600 |
| 2014/09/12 | 4,405 | 4,485 | 4,400 | 4,455 | +120 | +2.8% | 21,500 |
| 2014/09/11 | 4,460 | 4,470 | 4,330 | 4,335 | -130 | -2.9% | 26,900 |
| 2014/09/10 | 4,385 | 4,495 | 4,385 | 4,465 | +85 | +1.9% | 28,700 |
| 2014/09/09 | 4,360 | 4,390 | 4,340 | 4,380 | +60 | +1.4% | 12,000 |
| 2014/09/08 | 4,205 | 4,350 | 4,205 | 4,320 | +45 | +1.1% | 12,000 |
| 2014/09/05 | 4,280 | 4,330 | 4,265 | 4,275 | ±0 | ±0% | 10,300 |
| 2014/09/04 | 4,325 | 4,325 | 4,255 | 4,275 | -85 | -1.9% | 13,100 |
| 2014/09/03 | 4,360 | 4,380 | 4,335 | 4,360 | -15 | -0.3% | 9,200 |
| 2014/09/02 | 4,350 | 4,375 | 4,325 | 4,375 | +5 | +0.1% | 12,900 |
| 2014/09/01 | 4,360 | 4,370 | 4,275 | 4,370 | +5 | +0.1% | 15,800 |
2451～
2500
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
