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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,526 | 1,526 | 1,470 | 1,486 | -39 | -2.6% | 62,700 |
| 2012/08/15 | 1,579 | 1,579 | 1,515 | 1,525 | -56 | -3.5% | 34,100 |
| 2012/08/14 | 1,585 | 1,586 | 1,581 | 1,581 | -4 | -0.3% | 7,100 |
| 2012/08/13 | 1,585 | 1,587 | 1,585 | 1,585 | +1 | +0.1% | 3,100 |
| 2012/08/10 | 1,588 | 1,588 | 1,583 | 1,584 | -1 | -0.1% | 2,500 |
| 2012/08/09 | 1,590 | 1,590 | 1,582 | 1,585 | ±0 | ±0% | 2,900 |
| 2012/08/08 | 1,582 | 1,585 | 1,582 | 1,585 | +2 | +0.1% | 3,100 |
| 2012/08/07 | 1,585 | 1,588 | 1,582 | 1,583 | -5 | -0.3% | 2,500 |
| 2012/08/06 | 1,588 | 1,590 | 1,584 | 1,588 | -1 | -0.1% | 2,300 |
| 2012/08/03 | 1,602 | 1,605 | 1,589 | 1,589 | -13 | -0.8% | 3,800 |
| 2012/08/02 | 1,598 | 1,604 | 1,597 | 1,602 | +4 | +0.3% | 2,700 |
| 2012/08/01 | 1,604 | 1,605 | 1,598 | 1,598 | -6 | -0.4% | 6,100 |
| 2012/07/31 | 1,612 | 1,612 | 1,603 | 1,604 | -9 | -0.6% | 5,600 |
| 2012/07/30 | 1,611 | 1,614 | 1,611 | 1,613 | +2 | +0.1% | 2,000 |
| 2012/07/27 | 1,610 | 1,611 | 1,600 | 1,611 | +1 | +0.1% | 6,300 |
| 2012/07/26 | 1,597 | 1,610 | 1,597 | 1,610 | +12 | +0.8% | 2,400 |
| 2012/07/25 | 1,602 | 1,603 | 1,597 | 1,598 | -5 | -0.3% | 4,300 |
| 2012/07/24 | 1,606 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 2,100 |
| 2012/07/23 | 1,611 | 1,611 | 1,606 | 1,606 | -7 | -0.4% | 4,500 |
| 2012/07/20 | 1,613 | 1,613 | 1,611 | 1,613 | ±0 | ±0% | 2,400 |
| 2012/07/19 | 1,612 | 1,615 | 1,612 | 1,613 | -1 | -0.1% | 2,000 |
| 2012/07/18 | 1,611 | 1,615 | 1,611 | 1,614 | +2 | +0.1% | 3,000 |
| 2012/07/17 | 1,611 | 1,613 | 1,609 | 1,612 | -1 | -0.1% | 6,300 |
| 2012/07/13 | 1,612 | 1,613 | 1,611 | 1,613 | -3 | -0.2% | 3,500 |
| 2012/07/12 | 1,609 | 1,616 | 1,605 | 1,616 | +7 | +0.4% | 11,700 |
| 2012/07/11 | 1,605 | 1,610 | 1,605 | 1,609 | -4 | -0.2% | 6,800 |
| 2012/07/10 | 1,625 | 1,625 | 1,610 | 1,613 | -12 | -0.7% | 23,800 |
| 2012/07/09 | 1,629 | 1,629 | 1,624 | 1,625 | -5 | -0.3% | 4,900 |
| 2012/07/06 | 1,645 | 1,645 | 1,620 | 1,630 | -15 | -0.9% | 8,000 |
| 2012/07/05 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 3,600 |
| 2012/07/04 | 1,653 | 1,653 | 1,648 | 1,650 | -3 | -0.2% | 4,600 |
| 2012/07/03 | 1,660 | 1,668 | 1,650 | 1,653 | -7 | -0.4% | 5,700 |
| 2012/07/02 | 1,662 | 1,662 | 1,657 | 1,660 | +6 | +0.4% | 6,600 |
| 2012/06/29 | 1,660 | 1,660 | 1,650 | 1,654 | +4 | +0.2% | 3,600 |
| 2012/06/28 | 1,660 | 1,660 | 1,649 | 1,650 | -10 | -0.6% | 7,300 |
| 2012/06/27 | 1,650 | 1,663 | 1,650 | 1,660 | +12 | +0.7% | 3,900 |
| 2012/06/26 | 1,650 | 1,655 | 1,648 | 1,648 | -7 | -0.4% | 1,900 |
| 2012/06/25 | 1,658 | 1,660 | 1,654 | 1,655 | -7 | -0.4% | 2,700 |
| 2012/06/22 | 1,660 | 1,664 | 1,642 | 1,662 | -4 | -0.2% | 2,100 |
| 2012/06/21 | 1,643 | 1,666 | 1,643 | 1,666 | +6 | +0.4% | 9,800 |
| 2012/06/20 | 1,643 | 1,660 | 1,642 | 1,660 | +18 | +1.1% | 6,500 |
| 2012/06/19 | 1,656 | 1,673 | 1,642 | 1,642 | -32 | -1.9% | 5,700 |
| 2012/06/18 | 1,652 | 1,675 | 1,652 | 1,674 | +24 | +1.5% | 1,800 |
| 2012/06/15 | 1,680 | 1,680 | 1,650 | 1,650 | -32 | -1.9% | 6,000 |
| 2012/06/14 | 1,689 | 1,689 | 1,675 | 1,682 | +2 | +0.1% | 3,200 |
| 2012/06/13 | 1,670 | 1,701 | 1,670 | 1,680 | +10 | +0.6% | 14,600 |
| 2012/06/12 | 1,629 | 1,670 | 1,604 | 1,670 | +45 | +2.8% | 8,000 |
| 2012/06/11 | 1,610 | 1,625 | 1,602 | 1,625 | +14 | +0.9% | 1,400 |
| 2012/06/08 | 1,616 | 1,629 | 1,611 | 1,611 | -7 | -0.4% | 1,900 |
| 2012/06/07 | 1,622 | 1,634 | 1,618 | 1,618 | +2 | +0.1% | 2,400 |
3001～
3050
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
