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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,503 | 1,525 | 1,500 | 1,525 | +6 | +0.4% | 4,300 |
| 2010/03/09 | 1,480 | 1,519 | 1,480 | 1,519 | +49 | +3.3% | 6,500 |
| 2010/03/08 | 1,450 | 1,485 | 1,450 | 1,470 | +41 | +2.9% | 4,900 |
| 2010/03/05 | 1,424 | 1,435 | 1,424 | 1,429 | +3 | +0.2% | 3,500 |
| 2010/03/04 | 1,422 | 1,438 | 1,422 | 1,426 | -4 | -0.3% | 5,800 |
| 2010/03/03 | 1,427 | 1,438 | 1,427 | 1,430 | -8 | -0.6% | 2,700 |
| 2010/03/02 | 1,440 | 1,448 | 1,438 | 1,438 | -5 | -0.3% | 3,000 |
| 2010/03/01 | 1,418 | 1,450 | 1,418 | 1,443 | +7 | +0.5% | 2,600 |
| 2010/02/26 | 1,448 | 1,453 | 1,428 | 1,436 | -12 | -0.8% | 8,200 |
| 2010/02/25 | 1,460 | 1,460 | 1,448 | 1,448 | ±0 | ±0% | 5,400 |
| 2010/02/24 | 1,450 | 1,463 | 1,446 | 1,448 | -17 | -1.2% | 2,400 |
| 2010/02/23 | 1,460 | 1,465 | 1,455 | 1,465 | +5 | +0.3% | 2,300 |
| 2010/02/22 | 1,455 | 1,472 | 1,455 | 1,460 | +2 | +0.1% | 2,800 |
| 2010/02/19 | 1,475 | 1,480 | 1,457 | 1,458 | -27 | -1.8% | 3,100 |
| 2010/02/18 | 1,495 | 1,499 | 1,480 | 1,485 | -10 | -0.7% | 2,800 |
| 2010/02/17 | 1,507 | 1,507 | 1,480 | 1,495 | -10 | -0.7% | 25,400 |
| 2010/02/16 | 1,498 | 1,507 | 1,498 | 1,505 | -3 | -0.2% | 18,000 |
| 2010/02/15 | 1,487 | 1,509 | 1,480 | 1,508 | +28 | +1.9% | 15,300 |
| 2010/02/12 | 1,499 | 1,500 | 1,470 | 1,480 | -11 | -0.7% | 7,500 |
| 2010/02/10 | 1,500 | 1,500 | 1,491 | 1,491 | +1 | +0.1% | 5,400 |
| 2010/02/09 | 1,480 | 1,490 | 1,451 | 1,490 | -3 | -0.2% | 3,900 |
| 2010/02/08 | 1,480 | 1,493 | 1,480 | 1,493 | +13 | +0.9% | 2,400 |
| 2010/02/05 | 1,485 | 1,485 | 1,460 | 1,480 | -15 | -1% | 8,600 |
| 2010/02/04 | 1,508 | 1,508 | 1,474 | 1,495 | -15 | -1% | 9,700 |
| 2010/02/03 | 1,520 | 1,520 | 1,501 | 1,510 | -10 | -0.7% | 8,300 |
| 2010/02/02 | 1,480 | 1,520 | 1,468 | 1,520 | +70 | +4.8% | 9,000 |
| 2010/02/01 | 1,450 | 1,485 | 1,436 | 1,450 | +30 | +2.1% | 15,200 |
| 2010/01/29 | 1,407 | 1,425 | 1,407 | 1,420 | +13 | +0.9% | 10,300 |
| 2010/01/28 | 1,394 | 1,407 | 1,394 | 1,407 | +13 | +0.9% | 3,400 |
| 2010/01/27 | 1,396 | 1,404 | 1,390 | 1,394 | -2 | -0.1% | 3,700 |
| 2010/01/26 | 1,402 | 1,406 | 1,396 | 1,396 | +4 | +0.3% | 12,800 |
| 2010/01/25 | 1,385 | 1,399 | 1,380 | 1,392 | -6 | -0.4% | 6,500 |
| 2010/01/22 | 1,405 | 1,410 | 1,398 | 1,398 | -12 | -0.9% | 13,000 |
| 2010/01/21 | 1,413 | 1,413 | 1,402 | 1,410 | -5 | -0.4% | 4,000 |
| 2010/01/20 | 1,421 | 1,421 | 1,415 | 1,415 | -5 | -0.4% | 5,000 |
| 2010/01/19 | 1,421 | 1,429 | 1,420 | 1,420 | -1 | -0.1% | 3,300 |
| 2010/01/18 | 1,425 | 1,425 | 1,419 | 1,421 | -4 | -0.3% | 3,100 |
| 2010/01/15 | 1,425 | 1,434 | 1,420 | 1,425 | -9 | -0.6% | 1,500 |
| 2010/01/14 | 1,432 | 1,434 | 1,431 | 1,434 | -6 | -0.4% | 1,900 |
| 2010/01/13 | 1,450 | 1,450 | 1,440 | 1,440 | -18 | -1.2% | 600 |
| 2010/01/12 | 1,455 | 1,458 | 1,430 | 1,458 | -1 | -0.1% | 1,700 |
| 2010/01/08 | 1,480 | 1,481 | 1,450 | 1,459 | -21 | -1.4% | 2,700 |
| 2010/01/07 | 1,505 | 1,545 | 1,480 | 1,480 | -19 | -1.3% | 7,100 |
| 2010/01/06 | 1,464 | 1,499 | 1,462 | 1,499 | +35 | +2.4% | 8,200 |
| 2010/01/05 | 1,494 | 1,494 | 1,464 | 1,464 | +30 | +2.1% | 8,700 |
| 2010/01/04 | 1,435 | 1,435 | 1,430 | 1,434 | +4 | +0.3% | 4,100 |
| 2009/12/30 | 1,439 | 1,439 | 1,410 | 1,430 | +29 | +2.1% | 7,800 |
| 2009/12/29 | 1,383 | 1,401 | 1,380 | 1,401 | +21 | +1.5% | 3,500 |
| 2009/12/28 | 1,373 | 1,386 | 1,368 | 1,380 | +13 | +1% | 5,800 |
| 2009/12/25 | 1,360 | 1,367 | 1,357 | 1,367 | +8 | +0.6% | 1,300 |
3601～
3650
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
