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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,865 | 3,950 | 3,825 | 3,945 | +115 | +3% | 38,400 |
| 2014/06/18 | 3,860 | 3,860 | 3,810 | 3,830 | -30 | -0.8% | 10,400 |
| 2014/06/17 | 3,840 | 3,860 | 3,800 | 3,860 | +60 | +1.6% | 22,200 |
| 2014/06/16 | 3,860 | 3,865 | 3,790 | 3,800 | -55 | -1.4% | 11,700 |
| 2014/06/13 | 3,780 | 3,880 | 3,775 | 3,855 | +10 | +0.3% | 38,800 |
| 2014/06/12 | 3,790 | 3,845 | 3,785 | 3,845 | +40 | +1.1% | 20,200 |
| 2014/06/11 | 3,835 | 3,850 | 3,785 | 3,805 | -15 | -0.4% | 16,600 |
| 2014/06/10 | 3,790 | 3,840 | 3,745 | 3,820 | +70 | +1.9% | 28,600 |
| 2014/06/09 | 3,710 | 3,805 | 3,695 | 3,750 | +40 | +1.1% | 19,100 |
| 2014/06/06 | 3,760 | 3,760 | 3,685 | 3,710 | -55 | -1.5% | 30,900 |
| 2014/06/05 | 3,735 | 3,840 | 3,725 | 3,765 | +30 | +0.8% | 44,800 |
| 2014/06/04 | 3,790 | 3,810 | 3,710 | 3,735 | -80 | -2.1% | 38,400 |
| 2014/06/03 | 3,670 | 3,825 | 3,665 | 3,815 | +175 | +4.8% | 46,500 |
| 2014/06/02 | 3,595 | 3,650 | 3,590 | 3,640 | +95 | +2.7% | 37,500 |
| 2014/05/30 | 3,640 | 3,650 | 3,540 | 3,545 | -115 | -3.1% | 119,600 |
| 2014/05/29 | 3,700 | 3,720 | 3,615 | 3,660 | -25 | -0.7% | 37,400 |
| 2014/05/28 | 3,680 | 3,720 | 3,680 | 3,685 | +5 | +0.1% | 20,200 |
| 2014/05/27 | 3,690 | 3,725 | 3,665 | 3,680 | -25 | -0.7% | 31,900 |
| 2014/05/26 | 3,730 | 3,740 | 3,685 | 3,705 | -55 | -1.5% | 34,500 |
| 2014/05/23 | 3,685 | 3,830 | 3,685 | 3,760 | +130 | +3.6% | 59,800 |
| 2014/05/22 | 3,820 | 3,860 | 3,630 | 3,630 | -400 | -9.9% | 106,000 |
| 2014/05/21 | 4,000 | 4,040 | 3,960 | 4,030 | -30 | -0.7% | 41,500 |
| 2014/05/20 | 4,000 | 4,075 | 3,975 | 4,060 | +70 | +1.8% | 71,100 |
| 2014/05/19 | 3,895 | 4,015 | 3,895 | 3,990 | +25 | +0.6% | 42,000 |
| 2014/05/16 | 3,900 | 3,970 | 3,865 | 3,965 | +20 | +0.5% | 38,500 |
| 2014/05/15 | 3,895 | 3,950 | 3,860 | 3,945 | +65 | +1.7% | 32,300 |
| 2014/05/14 | 3,820 | 3,885 | 3,800 | 3,880 | +70 | +1.8% | 13,900 |
| 2014/05/13 | 3,710 | 3,825 | 3,710 | 3,810 | +80 | +2.1% | 20,700 |
| 2014/05/12 | 3,775 | 3,835 | 3,725 | 3,730 | -45 | -1.2% | 19,400 |
| 2014/05/09 | 3,685 | 3,785 | 3,635 | 3,775 | +80 | +2.2% | 43,500 |
| 2014/05/08 | 3,700 | 3,725 | 3,605 | 3,695 | -35 | -0.9% | 21,800 |
| 2014/05/07 | 3,630 | 3,755 | 3,610 | 3,730 | +100 | +2.8% | 35,000 |
| 2014/05/02 | 3,700 | 3,715 | 3,615 | 3,630 | -120 | -3.2% | 20,900 |
| 2014/05/01 | 3,630 | 3,770 | 3,575 | 3,750 | +155 | +4.3% | 33,000 |
| 2014/04/30 | 3,465 | 3,645 | 3,465 | 3,595 | -55 | -1.5% | 54,200 |
| 2014/04/28 | 3,685 | 3,685 | 3,405 | 3,650 | -105 | -2.8% | 111,200 |
| 2014/04/25 | 3,845 | 3,845 | 3,655 | 3,755 | -115 | -3% | 49,300 |
| 2014/04/24 | 3,890 | 3,910 | 3,840 | 3,870 | +25 | +0.7% | 10,700 |
| 2014/04/23 | 3,845 | 3,930 | 3,805 | 3,845 | +70 | +1.9% | 23,000 |
| 2014/04/22 | 3,830 | 3,870 | 3,770 | 3,775 | -55 | -1.4% | 10,400 |
| 2014/04/21 | 3,845 | 3,880 | 3,825 | 3,830 | +20 | +0.5% | 9,700 |
| 2014/04/18 | 3,900 | 3,910 | 3,780 | 3,810 | -40 | -1% | 36,000 |
| 2014/04/17 | 3,840 | 3,890 | 3,800 | 3,850 | +50 | +1.3% | 26,100 |
| 2014/04/16 | 3,745 | 3,835 | 3,740 | 3,800 | +65 | +1.7% | 47,200 |
| 2014/04/15 | 3,605 | 3,745 | 3,570 | 3,735 | +145 | +4% | 46,500 |
| 2014/04/14 | 3,600 | 3,690 | 3,585 | 3,590 | -35 | -1% | 19,600 |
| 2014/04/11 | 3,575 | 3,660 | 3,550 | 3,625 | -15 | -0.4% | 25,700 |
| 2014/04/10 | 3,780 | 3,840 | 3,630 | 3,640 | -105 | -2.8% | 42,100 |
| 2014/04/09 | 3,785 | 3,850 | 3,700 | 3,745 | -135 | -3.5% | 44,300 |
| 2014/04/08 | 3,955 | 3,970 | 3,875 | 3,880 | -125 | -3.1% | 22,300 |
2551～
2600
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
