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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 4,075 | 4,075 | 3,970 | 4,005 | -75 | -1.8% | 14,200 |
| 2014/04/04 | 4,105 | 4,110 | 4,025 | 4,080 | ±0 | ±0% | 23,300 |
| 2014/04/03 | 4,090 | 4,190 | 4,050 | 4,080 | -20 | -0.5% | 50,500 |
| 2014/04/02 | 4,040 | 4,150 | 4,035 | 4,100 | +80 | +2% | 59,600 |
| 2014/04/01 | 4,000 | 4,045 | 3,930 | 4,020 | +15 | +0.4% | 65,400 |
| 2014/03/31 | 4,140 | 4,140 | 3,960 | 4,005 | -140 | -3.4% | 70,300 |
| 2014/03/28 | 3,885 | 4,145 | 3,885 | 4,145 | +260 | +6.7% | 68,300 |
| 2014/03/27 | 3,895 | 3,900 | 3,810 | 3,885 | -45 | -1.1% | 33,400 |
| 2014/03/26 | 3,960 | 3,995 | 3,895 | 3,930 | -50 | -1.3% | 36,000 |
| 2014/03/25 | 4,030 | 4,085 | 3,965 | 3,980 | +20 | +0.5% | 43,000 |
| 2014/03/24 | 3,985 | 4,080 | 3,955 | 3,960 | -45 | -1.1% | 56,800 |
| 2014/03/20 | 3,990 | 4,075 | 3,965 | 4,005 | +65 | +1.6% | 76,700 |
| 2014/03/19 | 3,785 | 3,985 | 3,780 | 3,940 | +150 | +4% | 57,900 |
| 2014/03/18 | 3,740 | 3,880 | 3,740 | 3,790 | +80 | +2.2% | 34,400 |
| 2014/03/17 | 3,830 | 3,830 | 3,700 | 3,710 | -60 | -1.6% | 37,100 |
| 2014/03/14 | 3,825 | 3,900 | 3,765 | 3,770 | +130 | +3.6% | 110,000 |
| 2014/03/13 | 3,605 | 3,650 | 3,560 | 3,640 | +30 | +0.8% | 31,400 |
| 2014/03/12 | 3,665 | 3,665 | 3,610 | 3,610 | -80 | -2.2% | 36,200 |
| 2014/03/11 | 3,765 | 3,780 | 3,680 | 3,690 | -35 | -0.9% | 29,700 |
| 2014/03/10 | 3,790 | 3,920 | 3,695 | 3,725 | -40 | -1.1% | 41,700 |
| 2014/03/07 | 3,685 | 3,795 | 3,685 | 3,765 | +150 | +4.1% | 42,200 |
| 2014/03/06 | 3,655 | 3,655 | 3,585 | 3,615 | -50 | -1.4% | 19,600 |
| 2014/03/05 | 3,565 | 3,680 | 3,565 | 3,665 | +80 | +2.2% | 22,200 |
| 2014/03/04 | 3,525 | 3,590 | 3,460 | 3,585 | -10 | -0.3% | 48,500 |
| 2014/03/03 | 3,590 | 3,620 | 3,520 | 3,595 | +5 | +0.1% | 17,900 |
| 2014/02/28 | 3,470 | 3,590 | 3,470 | 3,590 | +125 | +3.6% | 35,600 |
| 2014/02/27 | 3,510 | 3,525 | 3,450 | 3,465 | -90 | -2.5% | 28,100 |
| 2014/02/26 | 3,585 | 3,585 | 3,515 | 3,555 | -30 | -0.8% | 11,500 |
| 2014/02/25 | 3,540 | 3,590 | 3,540 | 3,585 | +85 | +2.4% | 49,600 |
| 2014/02/24 | 3,485 | 3,535 | 3,470 | 3,500 | -30 | -0.8% | 30,700 |
| 2014/02/21 | 3,550 | 3,570 | 3,500 | 3,530 | ±0 | ±0% | 16,400 |
| 2014/02/20 | 3,515 | 3,555 | 3,455 | 3,530 | -50 | -1.4% | 26,200 |
| 2014/02/19 | 3,560 | 3,600 | 3,470 | 3,580 | +55 | +1.6% | 19,500 |
| 2014/02/18 | 3,455 | 3,530 | 3,430 | 3,525 | +20 | +0.6% | 16,800 |
| 2014/02/17 | 3,560 | 3,560 | 3,450 | 3,505 | -55 | -1.5% | 18,600 |
| 2014/02/14 | 3,665 | 3,665 | 3,500 | 3,560 | -145 | -3.9% | 23,900 |
| 2014/02/13 | 3,710 | 3,840 | 3,680 | 3,705 | +10 | +0.3% | 33,400 |
| 2014/02/12 | 3,625 | 3,720 | 3,625 | 3,695 | +150 | +4.2% | 16,200 |
| 2014/02/10 | 3,575 | 3,575 | 3,500 | 3,545 | +15 | +0.4% | 12,700 |
| 2014/02/07 | 3,585 | 3,585 | 3,465 | 3,530 | -25 | -0.7% | 17,100 |
| 2014/02/06 | 3,580 | 3,635 | 3,525 | 3,555 | +35 | +1% | 37,900 |
| 2014/02/05 | 3,510 | 3,530 | 3,410 | 3,520 | +125 | +3.7% | 36,400 |
| 2014/02/04 | 3,550 | 3,590 | 3,395 | 3,395 | -295 | -8% | 48,200 |
| 2014/02/03 | 3,695 | 3,745 | 3,625 | 3,690 | -70 | -1.9% | 30,600 |
| 2014/01/31 | 3,655 | 3,765 | 3,655 | 3,760 | +115 | +3.2% | 32,700 |
| 2014/01/30 | 3,740 | 3,765 | 3,600 | 3,645 | -195 | -5.1% | 55,700 |
| 2014/01/29 | 3,585 | 3,855 | 3,585 | 3,840 | +275 | +7.7% | 97,100 |
| 2014/01/28 | 3,500 | 3,675 | 3,490 | 3,565 | +175 | +5.2% | 97,200 |
| 2014/01/27 | 3,420 | 3,425 | 3,350 | 3,390 | -100 | -2.9% | 35,800 |
| 2014/01/24 | 3,445 | 3,505 | 3,425 | 3,490 | +25 | +0.7% | 25,400 |
2601～
2650
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
