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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,440 | 1,440 | 1,402 | 1,402 | -43 | -3% | 4,300 |
| 2010/05/25 | 1,454 | 1,456 | 1,435 | 1,445 | -25 | -1.7% | 3,700 |
| 2010/05/24 | 1,461 | 1,480 | 1,460 | 1,470 | +19 | +1.3% | 6,100 |
| 2010/05/21 | 1,441 | 1,485 | 1,440 | 1,451 | -53 | -3.5% | 5,400 |
| 2010/05/20 | 1,525 | 1,535 | 1,470 | 1,504 | -39 | -2.5% | 12,200 |
| 2010/05/19 | 1,540 | 1,546 | 1,516 | 1,543 | -4 | -0.3% | 8,900 |
| 2010/05/18 | 1,585 | 1,585 | 1,547 | 1,547 | -46 | -2.9% | 9,300 |
| 2010/05/17 | 1,607 | 1,607 | 1,585 | 1,593 | -25 | -1.5% | 6,000 |
| 2010/05/14 | 1,610 | 1,618 | 1,590 | 1,618 | +12 | +0.7% | 7,200 |
| 2010/05/13 | 1,572 | 1,610 | 1,572 | 1,606 | +36 | +2.3% | 12,900 |
| 2010/05/12 | 1,551 | 1,575 | 1,551 | 1,570 | +21 | +1.4% | 6,200 |
| 2010/05/11 | 1,580 | 1,591 | 1,535 | 1,549 | +49 | +3.3% | 17,200 |
| 2010/05/10 | 1,475 | 1,500 | 1,475 | 1,500 | -10 | -0.7% | 3,800 |
| 2010/05/07 | 1,500 | 1,510 | 1,472 | 1,510 | -5 | -0.3% | 7,200 |
| 2010/05/06 | 1,512 | 1,518 | 1,506 | 1,515 | ±0 | ±0% | 9,800 |
| 2010/04/30 | 1,518 | 1,524 | 1,513 | 1,515 | ±0 | ±0% | 6,500 |
| 2010/04/28 | 1,515 | 1,520 | 1,503 | 1,515 | ±0 | ±0% | 8,000 |
| 2010/04/27 | 1,514 | 1,530 | 1,500 | 1,515 | ±0 | ±0% | 9,200 |
| 2010/04/26 | 1,500 | 1,519 | 1,500 | 1,515 | +15 | +1% | 2,500 |
| 2010/04/23 | 1,500 | 1,526 | 1,494 | 1,500 | ±0 | ±0% | 11,800 |
| 2010/04/22 | 1,500 | 1,503 | 1,495 | 1,500 | ±0 | ±0% | 6,300 |
| 2010/04/21 | 1,475 | 1,500 | 1,470 | 1,500 | +30 | +2% | 13,700 |
| 2010/04/20 | 1,474 | 1,475 | 1,464 | 1,470 | -15 | -1% | 8,100 |
| 2010/04/19 | 1,500 | 1,500 | 1,461 | 1,485 | -30 | -2% | 15,200 |
| 2010/04/16 | 1,505 | 1,520 | 1,500 | 1,515 | +10 | +0.7% | 5,700 |
| 2010/04/15 | 1,502 | 1,511 | 1,500 | 1,505 | +7 | +0.5% | 4,400 |
| 2010/04/14 | 1,504 | 1,519 | 1,498 | 1,498 | -22 | -1.4% | 6,700 |
| 2010/04/13 | 1,540 | 1,540 | 1,520 | 1,520 | -17 | -1.1% | 3,800 |
| 2010/04/12 | 1,528 | 1,545 | 1,528 | 1,537 | +15 | +1% | 9,600 |
| 2010/04/09 | 1,521 | 1,528 | 1,520 | 1,522 | +2 | +0.1% | 3,200 |
| 2010/04/08 | 1,520 | 1,525 | 1,519 | 1,520 | -5 | -0.3% | 2,500 |
| 2010/04/07 | 1,525 | 1,540 | 1,520 | 1,525 | +1 | +0.1% | 4,100 |
| 2010/04/06 | 1,519 | 1,570 | 1,519 | 1,524 | +5 | +0.3% | 6,900 |
| 2010/04/05 | 1,515 | 1,520 | 1,512 | 1,519 | +3 | +0.2% | 3,800 |
| 2010/04/02 | 1,520 | 1,520 | 1,512 | 1,516 | -8 | -0.5% | 5,600 |
| 2010/04/01 | 1,543 | 1,544 | 1,521 | 1,524 | -35 | -2.2% | 7,700 |
| 2010/03/31 | 1,585 | 1,590 | 1,559 | 1,559 | -27 | -1.7% | 6,200 |
| 2010/03/30 | 1,590 | 1,590 | 1,570 | 1,586 | -2 | -0.1% | 3,500 |
| 2010/03/29 | 1,570 | 1,590 | 1,565 | 1,588 | +28 | +1.8% | 9,200 |
| 2010/03/26 | 1,540 | 1,578 | 1,539 | 1,560 | +21 | +1.4% | 26,300 |
| 2010/03/25 | 1,515 | 1,539 | 1,510 | 1,539 | +24 | +1.6% | 7,100 |
| 2010/03/24 | 1,519 | 1,520 | 1,506 | 1,515 | ±0 | ±0% | 6,700 |
| 2010/03/23 | 1,514 | 1,522 | 1,506 | 1,515 | +4 | +0.3% | 4,700 |
| 2010/03/19 | 1,502 | 1,518 | 1,502 | 1,511 | -9 | -0.6% | 1,900 |
| 2010/03/18 | 1,519 | 1,530 | 1,519 | 1,520 | -20 | -1.3% | 4,200 |
| 2010/03/17 | 1,530 | 1,550 | 1,527 | 1,540 | +12 | +0.8% | 6,000 |
| 2010/03/16 | 1,510 | 1,530 | 1,505 | 1,528 | +23 | +1.5% | 25,200 |
| 2010/03/15 | 1,490 | 1,505 | 1,488 | 1,505 | +15 | +1% | 19,100 |
| 2010/03/12 | 1,498 | 1,500 | 1,490 | 1,490 | -8 | -0.5% | 3,100 |
| 2010/03/11 | 1,520 | 1,521 | 1,498 | 1,498 | -27 | -1.8% | 3,300 |
3551～
3600
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
