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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,551 | 1,551 | 1,549 | 1,551 | -2 | -0.1% | 2,900 |
| 2011/10/25 | 1,553 | 1,559 | 1,549 | 1,553 | ±0 | ±0% | 2,900 |
| 2011/10/24 | 1,552 | 1,560 | 1,552 | 1,553 | +1 | +0.1% | 3,100 |
| 2011/10/21 | 1,555 | 1,556 | 1,542 | 1,552 | ±0 | ±0% | 1,900 |
| 2011/10/20 | 1,555 | 1,555 | 1,545 | 1,552 | -2 | -0.1% | 800 |
| 2011/10/19 | 1,551 | 1,558 | 1,551 | 1,554 | -4 | -0.3% | 1,200 |
| 2011/10/18 | 1,560 | 1,560 | 1,545 | 1,558 | -2 | -0.1% | 3,400 |
| 2011/10/17 | 1,566 | 1,566 | 1,550 | 1,560 | +16 | +1% | 3,900 |
| 2011/10/14 | 1,557 | 1,559 | 1,543 | 1,544 | -11 | -0.7% | 1,500 |
| 2011/10/13 | 1,567 | 1,567 | 1,555 | 1,555 | +5 | +0.3% | 3,700 |
| 2011/10/12 | 1,550 | 1,551 | 1,549 | 1,550 | -1 | -0.1% | 2,000 |
| 2011/10/11 | 1,567 | 1,567 | 1,550 | 1,551 | +16 | +1% | 6,800 |
| 2011/10/07 | 1,549 | 1,549 | 1,530 | 1,535 | ±0 | ±0% | 4,100 |
| 2011/10/06 | 1,537 | 1,545 | 1,525 | 1,535 | -2 | -0.1% | 5,400 |
| 2011/10/05 | 1,560 | 1,560 | 1,526 | 1,537 | -17 | -1.1% | 7,800 |
| 2011/10/04 | 1,545 | 1,555 | 1,522 | 1,554 | -11 | -0.7% | 7,400 |
| 2011/10/03 | 1,569 | 1,570 | 1,555 | 1,565 | -16 | -1% | 6,000 |
| 2011/09/30 | 1,580 | 1,581 | 1,561 | 1,581 | +17 | +1.1% | 7,500 |
| 2011/09/29 | 1,550 | 1,565 | 1,550 | 1,564 | +14 | +0.9% | 6,500 |
| 2011/09/28 | 1,542 | 1,558 | 1,531 | 1,550 | +18 | +1.2% | 30,900 |
| 2011/09/27 | 1,535 | 1,545 | 1,515 | 1,532 | +37 | +2.5% | 56,700 |
| 2011/09/26 | 1,507 | 1,507 | 1,490 | 1,495 | -12 | -0.8% | 13,500 |
| 2011/09/22 | 1,508 | 1,508 | 1,499 | 1,507 | -1 | -0.1% | 6,900 |
| 2011/09/21 | 1,509 | 1,510 | 1,503 | 1,508 | +4 | +0.3% | 3,200 |
| 2011/09/20 | 1,510 | 1,514 | 1,504 | 1,504 | -10 | -0.7% | 4,400 |
| 2011/09/16 | 1,494 | 1,514 | 1,494 | 1,514 | +27 | +1.8% | 4,000 |
| 2011/09/15 | 1,494 | 1,494 | 1,482 | 1,487 | +19 | +1.3% | 3,500 |
| 2011/09/14 | 1,471 | 1,486 | 1,468 | 1,468 | +6 | +0.4% | 8,100 |
| 2011/09/13 | 1,520 | 1,536 | 1,460 | 1,462 | -56 | -3.7% | 17,500 |
| 2011/09/12 | 1,535 | 1,535 | 1,518 | 1,518 | -17 | -1.1% | 6,300 |
| 2011/09/09 | 1,541 | 1,548 | 1,531 | 1,535 | -5 | -0.3% | 3,200 |
| 2011/09/08 | 1,541 | 1,550 | 1,540 | 1,540 | ±0 | ±0% | 3,900 |
| 2011/09/07 | 1,549 | 1,551 | 1,540 | 1,540 | -9 | -0.6% | 2,600 |
| 2011/09/06 | 1,567 | 1,567 | 1,545 | 1,549 | -11 | -0.7% | 3,400 |
| 2011/09/05 | 1,555 | 1,560 | 1,555 | 1,560 | ±0 | ±0% | 2,400 |
| 2011/09/02 | 1,576 | 1,580 | 1,560 | 1,560 | -23 | -1.5% | 3,900 |
| 2011/09/01 | 1,586 | 1,593 | 1,583 | 1,583 | -3 | -0.2% | 2,200 |
| 2011/08/31 | 1,600 | 1,600 | 1,580 | 1,586 | -14 | -0.9% | 3,000 |
| 2011/08/30 | 1,600 | 1,605 | 1,587 | 1,600 | +26 | +1.7% | 4,000 |
| 2011/08/29 | 1,543 | 1,574 | 1,543 | 1,574 | +31 | +2% | 2,800 |
| 2011/08/26 | 1,535 | 1,545 | 1,535 | 1,543 | +8 | +0.5% | 3,300 |
| 2011/08/25 | 1,519 | 1,535 | 1,519 | 1,535 | +21 | +1.4% | 1,700 |
| 2011/08/24 | 1,508 | 1,520 | 1,506 | 1,514 | +6 | +0.4% | 2,700 |
| 2011/08/23 | 1,520 | 1,527 | 1,506 | 1,508 | -18 | -1.2% | 2,600 |
| 2011/08/22 | 1,526 | 1,529 | 1,523 | 1,526 | -3 | -0.2% | 2,700 |
| 2011/08/19 | 1,537 | 1,540 | 1,520 | 1,529 | -23 | -1.5% | 4,400 |
| 2011/08/18 | 1,567 | 1,567 | 1,550 | 1,552 | -15 | -1% | 2,400 |
| 2011/08/17 | 1,560 | 1,567 | 1,560 | 1,567 | +2 | +0.1% | 1,200 |
| 2011/08/16 | 1,556 | 1,565 | 1,550 | 1,565 | +30 | +2% | 2,700 |
| 2011/08/15 | 1,507 | 1,550 | 1,507 | 1,535 | +45 | +3% | 6,700 |
3201～
3250
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
