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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,545 | 1,558 | 1,545 | 1,555 | +14 | +0.9% | 1,600 |
| 2010/08/04 | 1,535 | 1,541 | 1,535 | 1,541 | ±0 | ±0% | 300 |
| 2010/08/03 | 1,575 | 1,575 | 1,541 | 1,541 | -23 | -1.5% | 600 |
| 2010/08/02 | 1,532 | 1,564 | 1,532 | 1,564 | -6 | -0.4% | 600 |
| 2010/07/30 | 1,570 | 1,600 | 1,550 | 1,570 | +11 | +0.7% | 11,700 |
| 2010/07/29 | 1,545 | 1,560 | 1,539 | 1,559 | +22 | +1.4% | 5,600 |
| 2010/07/28 | 1,534 | 1,541 | 1,527 | 1,537 | +15 | +1% | 6,300 |
| 2010/07/27 | 1,510 | 1,530 | 1,510 | 1,522 | +12 | +0.8% | 8,000 |
| 2010/07/26 | 1,500 | 1,523 | 1,500 | 1,510 | +5 | +0.3% | 2,100 |
| 2010/07/23 | 1,489 | 1,508 | 1,480 | 1,505 | +16 | +1.1% | 4,300 |
| 2010/07/22 | 1,450 | 1,489 | 1,450 | 1,489 | +39 | +2.7% | 3,400 |
| 2010/07/21 | 1,455 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 3,400 |
| 2010/07/20 | 1,455 | 1,470 | 1,439 | 1,455 | -15 | -1% | 2,400 |
| 2010/07/16 | 1,473 | 1,473 | 1,460 | 1,470 | -5 | -0.3% | 1,900 |
| 2010/07/15 | 1,480 | 1,481 | 1,473 | 1,475 | -25 | -1.7% | 900 |
| 2010/07/14 | 1,482 | 1,500 | 1,480 | 1,500 | +39 | +2.7% | 800 |
| 2010/07/13 | 1,526 | 1,534 | 1,461 | 1,461 | -35 | -2.3% | 14,700 |
| 2010/07/12 | 1,495 | 1,510 | 1,495 | 1,496 | +2 | +0.1% | 6,300 |
| 2010/07/09 | 1,460 | 1,497 | 1,460 | 1,494 | +39 | +2.7% | 5,400 |
| 2010/07/08 | 1,469 | 1,470 | 1,445 | 1,455 | +10 | +0.7% | 2,300 |
| 2010/07/07 | 1,422 | 1,457 | 1,420 | 1,445 | +30 | +2.1% | 6,700 |
| 2010/07/06 | 1,426 | 1,426 | 1,410 | 1,415 | -12 | -0.8% | 4,000 |
| 2010/07/05 | 1,425 | 1,429 | 1,414 | 1,427 | +12 | +0.8% | 3,200 |
| 2010/07/02 | 1,416 | 1,418 | 1,404 | 1,415 | +1 | +0.1% | 5,800 |
| 2010/07/01 | 1,418 | 1,422 | 1,411 | 1,414 | -8 | -0.6% | 3,600 |
| 2010/06/30 | 1,421 | 1,425 | 1,415 | 1,422 | -12 | -0.8% | 5,700 |
| 2010/06/29 | 1,453 | 1,456 | 1,430 | 1,434 | -21 | -1.4% | 5,100 |
| 2010/06/28 | 1,505 | 1,520 | 1,452 | 1,455 | -50 | -3.3% | 10,600 |
| 2010/06/25 | 1,515 | 1,518 | 1,498 | 1,505 | -15 | -1% | 2,500 |
| 2010/06/24 | 1,516 | 1,535 | 1,510 | 1,520 | +12 | +0.8% | 2,300 |
| 2010/06/23 | 1,504 | 1,520 | 1,504 | 1,508 | -10 | -0.7% | 5,900 |
| 2010/06/22 | 1,520 | 1,524 | 1,515 | 1,518 | ±0 | ±0% | 4,400 |
| 2010/06/21 | 1,511 | 1,518 | 1,509 | 1,518 | +4 | +0.3% | 3,700 |
| 2010/06/18 | 1,472 | 1,532 | 1,462 | 1,514 | +34 | +2.3% | 19,400 |
| 2010/06/17 | 1,412 | 1,718 | 1,412 | 1,480 | +62 | +4.4% | 31,600 |
| 2010/06/16 | 1,430 | 1,430 | 1,413 | 1,418 | -9 | -0.6% | 20,400 |
| 2010/06/15 | 1,431 | 1,438 | 1,424 | 1,427 | +7 | +0.5% | 4,100 |
| 2010/06/14 | 1,445 | 1,470 | 1,412 | 1,420 | -26 | -1.8% | 20,900 |
| 2010/06/11 | 1,450 | 1,465 | 1,446 | 1,446 | -6 | -0.4% | 3,700 |
| 2010/06/10 | 1,450 | 1,454 | 1,445 | 1,452 | +2 | +0.1% | 2,800 |
| 2010/06/09 | 1,452 | 1,466 | 1,440 | 1,450 | ±0 | ±0% | 3,100 |
| 2010/06/08 | 1,430 | 1,470 | 1,421 | 1,450 | +12 | +0.8% | 3,100 |
| 2010/06/07 | 1,451 | 1,451 | 1,438 | 1,438 | -47 | -3.2% | 5,600 |
| 2010/06/04 | 1,464 | 1,485 | 1,460 | 1,485 | +26 | +1.8% | 1,600 |
| 2010/06/03 | 1,487 | 1,495 | 1,453 | 1,459 | -27 | -1.8% | 7,500 |
| 2010/06/02 | 1,471 | 1,486 | 1,471 | 1,486 | -24 | -1.6% | 400 |
| 2010/06/01 | 1,489 | 1,514 | 1,465 | 1,510 | +52 | +3.6% | 12,800 |
| 2010/05/31 | 1,446 | 1,458 | 1,446 | 1,458 | +13 | +0.9% | 3,100 |
| 2010/05/28 | 1,445 | 1,459 | 1,445 | 1,445 | +5 | +0.3% | 4,600 |
| 2010/05/27 | 1,405 | 1,440 | 1,405 | 1,440 | +38 | +2.7% | 5,300 |
3501～
3550
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
