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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,360 | 1,360 | 1,355 | 1,359 | +4 | +0.3% | 2,600 |
| 2009/12/22 | 1,352 | 1,363 | 1,350 | 1,355 | +5 | +0.4% | 3,300 |
| 2009/12/21 | 1,360 | 1,360 | 1,350 | 1,350 | +3 | +0.2% | 2,300 |
| 2009/12/18 | 1,354 | 1,355 | 1,330 | 1,347 | -28 | -2% | 3,900 |
| 2009/12/17 | 1,369 | 1,375 | 1,333 | 1,375 | +10 | +0.7% | 5,400 |
| 2009/12/16 | 1,370 | 1,370 | 1,365 | 1,365 | -4 | -0.3% | 1,900 |
| 2009/12/15 | 1,365 | 1,369 | 1,345 | 1,369 | +23 | +1.7% | 2,500 |
| 2009/12/14 | 1,346 | 1,346 | 1,337 | 1,346 | ±0 | ±0% | 2,400 |
| 2009/12/11 | 1,347 | 1,347 | 1,345 | 1,346 | ±0 | ±0% | 4,300 |
| 2009/12/10 | 1,375 | 1,375 | 1,336 | 1,346 | -29 | -2.1% | 8,100 |
| 2009/12/09 | 1,370 | 1,375 | 1,368 | 1,375 | +7 | +0.5% | 6,700 |
| 2009/12/08 | 1,366 | 1,370 | 1,350 | 1,368 | +28 | +2.1% | 2,500 |
| 2009/12/07 | 1,380 | 1,389 | 1,331 | 1,340 | -35 | -2.5% | 7,800 |
| 2009/12/04 | 1,399 | 1,399 | 1,365 | 1,375 | -18 | -1.3% | 5,200 |
| 2009/12/03 | 1,358 | 1,393 | 1,358 | 1,393 | +32 | +2.4% | 6,400 |
| 2009/12/02 | 1,381 | 1,381 | 1,361 | 1,361 | ±0 | ±0% | 4,100 |
| 2009/12/01 | 1,400 | 1,400 | 1,361 | 1,361 | -39 | -2.8% | 9,800 |
| 2009/11/30 | 1,372 | 1,400 | 1,372 | 1,400 | +20 | +1.4% | 1,700 |
| 2009/11/27 | 1,420 | 1,421 | 1,380 | 1,380 | -40 | -2.8% | 7,300 |
| 2009/11/26 | 1,390 | 1,444 | 1,390 | 1,420 | +10 | +0.7% | 2,700 |
| 2009/11/25 | 1,368 | 1,410 | 1,367 | 1,410 | +32 | +2.3% | 2,800 |
| 2009/11/24 | 1,440 | 1,440 | 1,368 | 1,378 | -42 | -3% | 6,100 |
| 2009/11/20 | 1,365 | 1,430 | 1,365 | 1,420 | +30 | +2.2% | 5,000 |
| 2009/11/19 | 1,396 | 1,396 | 1,388 | 1,390 | -4 | -0.3% | 2,900 |
| 2009/11/18 | 1,363 | 1,404 | 1,363 | 1,394 | +25 | +1.8% | 3,500 |
| 2009/11/17 | 1,369 | 1,389 | 1,367 | 1,369 | ±0 | ±0% | 4,400 |
| 2009/11/16 | 1,361 | 1,380 | 1,361 | 1,369 | -11 | -0.8% | 3,500 |
| 2009/11/13 | 1,420 | 1,420 | 1,380 | 1,380 | -48 | -3.4% | 6,900 |
| 2009/11/12 | 1,460 | 1,465 | 1,426 | 1,428 | -52 | -3.5% | 5,500 |
| 2009/11/11 | 1,507 | 1,507 | 1,480 | 1,480 | -30 | -2% | 3,200 |
| 2009/11/10 | 1,504 | 1,514 | 1,504 | 1,510 | +8 | +0.5% | 1,400 |
| 2009/11/09 | 1,501 | 1,515 | 1,490 | 1,502 | -29 | -1.9% | 4,400 |
| 2009/11/06 | 1,561 | 1,561 | 1,531 | 1,531 | -19 | -1.2% | 6,000 |
| 2009/11/05 | 1,579 | 1,579 | 1,550 | 1,550 | -29 | -1.8% | 3,900 |
| 2009/11/04 | 1,585 | 1,585 | 1,555 | 1,579 | -4 | -0.3% | 3,600 |
| 2009/11/02 | 1,600 | 1,600 | 1,577 | 1,583 | -42 | -2.6% | 6,000 |
| 2009/10/30 | 1,625 | 1,630 | 1,625 | 1,625 | +9 | +0.6% | 1,700 |
| 2009/10/29 | 1,636 | 1,640 | 1,615 | 1,616 | -39 | -2.4% | 6,300 |
| 2009/10/28 | 1,680 | 1,705 | 1,655 | 1,655 | -60 | -3.5% | 13,100 |
| 2009/10/27 | 1,740 | 1,740 | 1,708 | 1,715 | -25 | -1.4% | 3,200 |
| 2009/10/26 | 1,735 | 1,740 | 1,726 | 1,740 | ±0 | ±0% | 1,900 |
| 2009/10/23 | 1,750 | 1,752 | 1,730 | 1,740 | +4 | +0.2% | 5,000 |
| 2009/10/22 | 1,750 | 1,760 | 1,705 | 1,736 | -34 | -1.9% | 3,500 |
| 2009/10/21 | 1,779 | 1,779 | 1,753 | 1,770 | -20 | -1.1% | 3,200 |
| 2009/10/20 | 1,790 | 1,790 | 1,750 | 1,790 | ±0 | ±0% | 3,300 |
| 2009/10/19 | 1,803 | 1,803 | 1,783 | 1,790 | +16 | +0.9% | 3,600 |
| 2009/10/16 | 1,811 | 1,811 | 1,767 | 1,774 | +23 | +1.3% | 11,700 |
| 2009/10/15 | 1,720 | 1,779 | 1,702 | 1,751 | +31 | +1.8% | 5,500 |
| 2009/10/14 | 1,678 | 1,720 | 1,665 | 1,720 | +50 | +3% | 3,800 |
| 2009/10/13 | 1,653 | 1,670 | 1,636 | 1,670 | +10 | +0.6% | 5,200 |
3651～
3700
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
