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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,534 | 1,560 | 1,490 | 1,490 | -40 | -2.6% | 17,400 |
| 2011/08/11 | 1,506 | 1,530 | 1,502 | 1,530 | +1 | +0.1% | 1,900 |
| 2011/08/10 | 1,534 | 1,540 | 1,507 | 1,529 | +48 | +3.2% | 7,200 |
| 2011/08/09 | 1,490 | 1,497 | 1,462 | 1,481 | -28 | -1.9% | 13,800 |
| 2011/08/08 | 1,522 | 1,535 | 1,509 | 1,509 | -29 | -1.9% | 6,700 |
| 2011/08/05 | 1,520 | 1,550 | 1,510 | 1,538 | -27 | -1.7% | 9,600 |
| 2011/08/04 | 1,620 | 1,620 | 1,565 | 1,565 | -59 | -3.6% | 13,700 |
| 2011/08/03 | 1,654 | 1,654 | 1,617 | 1,624 | -56 | -3.3% | 3,700 |
| 2011/08/02 | 1,602 | 1,690 | 1,600 | 1,680 | +78 | +4.9% | 21,000 |
| 2011/08/01 | 1,622 | 1,622 | 1,588 | 1,602 | -28 | -1.7% | 5,900 |
| 2011/07/29 | 1,595 | 1,630 | 1,586 | 1,630 | +30 | +1.9% | 13,600 |
| 2011/07/28 | 1,617 | 1,617 | 1,600 | 1,600 | -20 | -1.2% | 17,800 |
| 2011/07/27 | 1,589 | 1,630 | 1,582 | 1,620 | +47 | +3% | 24,400 |
| 2011/07/26 | 1,552 | 1,588 | 1,548 | 1,573 | +28 | +1.8% | 16,300 |
| 2011/07/25 | 1,540 | 1,547 | 1,527 | 1,545 | +16 | +1% | 13,000 |
| 2011/07/22 | 1,534 | 1,537 | 1,525 | 1,529 | -11 | -0.7% | 6,700 |
| 2011/07/21 | 1,540 | 1,542 | 1,515 | 1,540 | -5 | -0.3% | 4,800 |
| 2011/07/20 | 1,555 | 1,555 | 1,534 | 1,545 | +5 | +0.3% | 5,100 |
| 2011/07/19 | 1,554 | 1,554 | 1,526 | 1,540 | -14 | -0.9% | 4,600 |
| 2011/07/15 | 1,528 | 1,554 | 1,521 | 1,554 | +34 | +2.2% | 32,600 |
| 2011/07/14 | 1,496 | 1,520 | 1,491 | 1,520 | +32 | +2.2% | 18,300 |
| 2011/07/13 | 1,470 | 1,488 | 1,463 | 1,488 | +28 | +1.9% | 33,000 |
| 2011/07/12 | 1,455 | 1,465 | 1,452 | 1,460 | +1 | +0.1% | 17,800 |
| 2011/07/11 | 1,455 | 1,462 | 1,455 | 1,459 | -1 | -0.1% | 5,400 |
| 2011/07/08 | 1,465 | 1,465 | 1,456 | 1,460 | ±0 | ±0% | 8,400 |
| 2011/07/07 | 1,460 | 1,462 | 1,455 | 1,460 | ±0 | ±0% | 6,600 |
| 2011/07/06 | 1,460 | 1,469 | 1,455 | 1,460 | ±0 | ±0% | 11,300 |
| 2011/07/05 | 1,479 | 1,479 | 1,460 | 1,460 | -25 | -1.7% | 3,900 |
| 2011/07/04 | 1,500 | 1,517 | 1,485 | 1,485 | ±0 | ±0% | 3,900 |
| 2011/07/01 | 1,443 | 1,485 | 1,443 | 1,485 | +42 | +2.9% | 6,100 |
| 2011/06/30 | 1,450 | 1,450 | 1,436 | 1,443 | +8 | +0.6% | 8,600 |
| 2011/06/29 | 1,421 | 1,435 | 1,421 | 1,435 | +20 | +1.4% | 6,300 |
| 2011/06/28 | 1,399 | 1,415 | 1,398 | 1,415 | +21 | +1.5% | 10,300 |
| 2011/06/27 | 1,391 | 1,400 | 1,383 | 1,394 | +11 | +0.8% | 7,500 |
| 2011/06/24 | 1,375 | 1,383 | 1,375 | 1,383 | +8 | +0.6% | 4,400 |
| 2011/06/23 | 1,381 | 1,381 | 1,370 | 1,375 | -6 | -0.4% | 10,100 |
| 2011/06/22 | 1,377 | 1,386 | 1,377 | 1,381 | +1 | +0.1% | 4,900 |
| 2011/06/21 | 1,373 | 1,390 | 1,373 | 1,380 | +6 | +0.4% | 6,100 |
| 2011/06/20 | 1,370 | 1,380 | 1,369 | 1,374 | +4 | +0.3% | 5,800 |
| 2011/06/17 | 1,374 | 1,374 | 1,355 | 1,370 | -7 | -0.5% | 10,900 |
| 2011/06/16 | 1,375 | 1,385 | 1,372 | 1,377 | -7 | -0.5% | 6,200 |
| 2011/06/15 | 1,385 | 1,386 | 1,377 | 1,384 | +21 | +1.5% | 9,200 |
| 2011/06/14 | 1,361 | 1,370 | 1,360 | 1,363 | +1 | +0.1% | 8,700 |
| 2011/06/13 | 1,363 | 1,370 | 1,360 | 1,362 | -3 | -0.2% | 7,300 |
| 2011/06/10 | 1,372 | 1,378 | 1,365 | 1,365 | -6 | -0.4% | 7,100 |
| 2011/06/09 | 1,374 | 1,379 | 1,367 | 1,371 | +1 | +0.1% | 4,200 |
| 2011/06/08 | 1,370 | 1,372 | 1,366 | 1,370 | +4 | +0.3% | 5,400 |
| 2011/06/07 | 1,374 | 1,377 | 1,362 | 1,366 | -4 | -0.3% | 5,100 |
| 2011/06/06 | 1,379 | 1,379 | 1,362 | 1,370 | -1 | -0.1% | 3,700 |
| 2011/06/03 | 1,372 | 1,377 | 1,365 | 1,371 | ±0 | ±0% | 3,400 |
3251～
3300
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
