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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,365 | 1,377 | 1,363 | 1,371 | -4 | -0.3% | 5,700 |
| 2011/06/01 | 1,409 | 1,413 | 1,375 | 1,375 | -42 | -3% | 16,100 |
| 2011/05/31 | 1,400 | 1,417 | 1,400 | 1,417 | +15 | +1.1% | 1,800 |
| 2011/05/30 | 1,390 | 1,402 | 1,387 | 1,402 | +13 | +0.9% | 4,300 |
| 2011/05/27 | 1,406 | 1,406 | 1,384 | 1,389 | -13 | -0.9% | 9,500 |
| 2011/05/26 | 1,411 | 1,411 | 1,396 | 1,402 | +7 | +0.5% | 3,600 |
| 2011/05/25 | 1,400 | 1,400 | 1,391 | 1,395 | -9 | -0.6% | 3,900 |
| 2011/05/24 | 1,403 | 1,413 | 1,401 | 1,404 | -16 | -1.1% | 2,500 |
| 2011/05/23 | 1,420 | 1,422 | 1,420 | 1,420 | ±0 | ±0% | 1,200 |
| 2011/05/20 | 1,420 | 1,438 | 1,420 | 1,420 | +14 | +1% | 3,200 |
| 2011/05/19 | 1,408 | 1,415 | 1,403 | 1,406 | -9 | -0.6% | 5,100 |
| 2011/05/18 | 1,404 | 1,422 | 1,404 | 1,415 | -7 | -0.5% | 2,900 |
| 2011/05/17 | 1,426 | 1,444 | 1,418 | 1,422 | -22 | -1.5% | 2,600 |
| 2011/05/16 | 1,450 | 1,452 | 1,427 | 1,444 | +20 | +1.4% | 9,100 |
| 2011/05/13 | 1,420 | 1,430 | 1,416 | 1,424 | -11 | -0.8% | 5,000 |
| 2011/05/12 | 1,432 | 1,435 | 1,432 | 1,435 | +4 | +0.3% | 800 |
| 2011/05/11 | 1,421 | 1,435 | 1,421 | 1,431 | +5 | +0.4% | 1,900 |
| 2011/05/10 | 1,421 | 1,430 | 1,421 | 1,426 | -1 | -0.1% | 2,200 |
| 2011/05/09 | 1,430 | 1,430 | 1,417 | 1,427 | +12 | +0.8% | 3,300 |
| 2011/05/06 | 1,404 | 1,430 | 1,402 | 1,415 | -32 | -2.2% | 3,800 |
| 2011/05/02 | 1,420 | 1,447 | 1,420 | 1,447 | +27 | +1.9% | 3,300 |
| 2011/04/28 | 1,408 | 1,432 | 1,402 | 1,420 | +12 | +0.9% | 9,400 |
| 2011/04/27 | 1,400 | 1,409 | 1,399 | 1,408 | +13 | +0.9% | 7,700 |
| 2011/04/26 | 1,398 | 1,410 | 1,385 | 1,395 | -17 | -1.2% | 6,100 |
| 2011/04/25 | 1,426 | 1,440 | 1,412 | 1,412 | -16 | -1.1% | 3,500 |
| 2011/04/22 | 1,451 | 1,451 | 1,423 | 1,428 | -43 | -2.9% | 10,900 |
| 2011/04/21 | 1,451 | 1,479 | 1,451 | 1,471 | +5 | +0.3% | 6,400 |
| 2011/04/20 | 1,410 | 1,466 | 1,410 | 1,466 | +86 | +6.2% | 12,000 |
| 2011/04/19 | 1,345 | 1,380 | 1,340 | 1,380 | +44 | +3.3% | 6,200 |
| 2011/04/18 | 1,333 | 1,336 | 1,326 | 1,336 | +8 | +0.6% | 7,900 |
| 2011/04/15 | 1,334 | 1,338 | 1,328 | 1,328 | +3 | +0.2% | 3,800 |
| 2011/04/14 | 1,330 | 1,331 | 1,323 | 1,325 | -5 | -0.4% | 3,800 |
| 2011/04/13 | 1,324 | 1,340 | 1,324 | 1,330 | -10 | -0.7% | 4,600 |
| 2011/04/12 | 1,340 | 1,340 | 1,333 | 1,340 | -10 | -0.7% | 4,000 |
| 2011/04/11 | 1,340 | 1,384 | 1,334 | 1,350 | +11 | +0.8% | 4,900 |
| 2011/04/08 | 1,340 | 1,340 | 1,335 | 1,339 | -1 | -0.1% | 5,000 |
| 2011/04/07 | 1,338 | 1,345 | 1,337 | 1,340 | +5 | +0.4% | 6,400 |
| 2011/04/06 | 1,338 | 1,360 | 1,330 | 1,335 | -25 | -1.8% | 6,900 |
| 2011/04/05 | 1,400 | 1,400 | 1,360 | 1,360 | -36 | -2.6% | 3,300 |
| 2011/04/04 | 1,400 | 1,408 | 1,396 | 1,396 | +2 | +0.1% | 3,700 |
| 2011/04/01 | 1,407 | 1,414 | 1,390 | 1,394 | -23 | -1.6% | 10,900 |
| 2011/03/31 | 1,433 | 1,434 | 1,409 | 1,417 | -23 | -1.6% | 14,600 |
| 2011/03/30 | 1,445 | 1,445 | 1,436 | 1,440 | -11 | -0.8% | 6,300 |
| 2011/03/29 | 1,490 | 1,495 | 1,443 | 1,451 | -48 | -3.2% | 12,100 |
| 2011/03/28 | 1,498 | 1,503 | 1,481 | 1,499 | +1 | +0.1% | 15,500 |
| 2011/03/25 | 1,501 | 1,501 | 1,492 | 1,498 | -2 | -0.1% | 8,700 |
| 2011/03/24 | 1,500 | 1,521 | 1,500 | 1,500 | -10 | -0.7% | 4,700 |
| 2011/03/23 | 1,510 | 1,538 | 1,500 | 1,510 | +7 | +0.5% | 5,700 |
| 2011/03/22 | 1,515 | 1,519 | 1,463 | 1,503 | +108 | +7.7% | 17,400 |
| 2011/03/18 | 1,350 | 1,429 | 1,350 | 1,395 | +30 | +2.2% | 9,000 |
3301～
3350
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
