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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,658 | 1,665 | 1,645 | 1,660 | +1 | +0.1% | 3,000 |
| 2009/10/08 | 1,668 | 1,669 | 1,626 | 1,659 | -2 | -0.1% | 2,900 |
| 2009/10/07 | 1,660 | 1,661 | 1,651 | 1,661 | +1 | +0.1% | 1,400 |
| 2009/10/06 | 1,622 | 1,665 | 1,622 | 1,660 | +8 | +0.5% | 2,600 |
| 2009/10/05 | 1,661 | 1,665 | 1,596 | 1,652 | -23 | -1.4% | 4,300 |
| 2009/10/02 | 1,695 | 1,712 | 1,671 | 1,675 | -41 | -2.4% | 4,800 |
| 2009/10/01 | 1,692 | 1,716 | 1,692 | 1,716 | +20 | +1.2% | 4,600 |
| 2009/09/30 | 1,679 | 1,699 | 1,679 | 1,696 | -44 | -2.5% | 10,300 |
| 2009/09/29 | 1,714 | 1,741 | 1,675 | 1,740 | -4 | -0.2% | 22,000 |
| 2009/09/28 | 1,741 | 1,744 | 1,711 | 1,744 | +3 | +0.2% | 8,600 |
| 2009/09/25 | 1,695 | 1,760 | 1,695 | 1,741 | -14 | -0.8% | 51,300 |
| 2009/09/24 | 1,746 | 1,765 | 1,742 | 1,755 | +7 | +0.4% | 89,000 |
| 2009/09/18 | 1,779 | 1,779 | 1,743 | 1,748 | -22 | -1.2% | 4,000 |
| 2009/09/17 | 1,743 | 1,778 | 1,740 | 1,770 | +30 | +1.7% | 9,500 |
| 2009/09/16 | 1,798 | 1,799 | 1,731 | 1,740 | ±0 | ±0% | 17,500 |
| 2009/09/15 | 1,736 | 1,740 | 1,725 | 1,740 | +4 | +0.2% | 1,400 |
| 2009/09/14 | 1,756 | 1,757 | 1,700 | 1,736 | -21 | -1.2% | 7,100 |
| 2009/09/11 | 1,724 | 1,775 | 1,721 | 1,757 | +8 | +0.5% | 6,100 |
| 2009/09/10 | 1,750 | 1,761 | 1,711 | 1,749 | -3 | -0.2% | 4,600 |
| 2009/09/09 | 1,752 | 1,765 | 1,750 | 1,752 | -13 | -0.7% | 1,300 |
| 2009/09/08 | 1,766 | 1,780 | 1,755 | 1,765 | -15 | -0.8% | 2,900 |
| 2009/09/07 | 1,752 | 1,782 | 1,752 | 1,780 | ±0 | ±0% | 4,600 |
| 2009/09/04 | 1,780 | 1,790 | 1,771 | 1,780 | ±0 | ±0% | 5,700 |
| 2009/09/03 | 1,790 | 1,799 | 1,771 | 1,780 | -40 | -2.2% | 6,200 |
| 2009/09/02 | 1,797 | 1,820 | 1,777 | 1,820 | +20 | +1.1% | 9,100 |
| 2009/09/01 | 1,780 | 1,800 | 1,777 | 1,800 | +23 | +1.3% | 9,400 |
| 2009/08/31 | 1,801 | 1,830 | 1,777 | 1,777 | ±0 | ±0% | 9,400 |
| 2009/08/28 | 1,750 | 1,780 | 1,750 | 1,777 | +32 | +1.8% | 11,100 |
| 2009/08/27 | 1,722 | 1,747 | 1,715 | 1,745 | +25 | +1.5% | 6,400 |
| 2009/08/26 | 1,720 | 1,730 | 1,700 | 1,720 | -2 | -0.1% | 9,100 |
| 2009/08/25 | 1,758 | 1,779 | 1,722 | 1,722 | -63 | -3.5% | 8,200 |
| 2009/08/24 | 1,709 | 1,788 | 1,700 | 1,785 | +135 | +8.2% | 17,800 |
| 2009/08/21 | 1,609 | 1,650 | 1,595 | 1,650 | +64 | +4% | 16,100 |
| 2009/08/20 | 1,635 | 1,643 | 1,560 | 1,586 | -79 | -4.7% | 33,700 |
| 2009/08/19 | 1,690 | 1,700 | 1,621 | 1,665 | -85 | -4.9% | 34,200 |
| 2009/08/18 | 1,725 | 1,750 | 1,725 | 1,750 | -5 | -0.3% | 13,200 |
| 2009/08/17 | 1,720 | 1,772 | 1,720 | 1,755 | +5 | +0.3% | 24,200 |
| 2009/08/14 | 1,762 | 1,790 | 1,720 | 1,750 | -12 | -0.7% | 27,900 |
| 2009/08/13 | 1,790 | 1,804 | 1,762 | 1,762 | -58 | -3.2% | 10,600 |
| 2009/08/12 | 1,851 | 1,851 | 1,739 | 1,820 | -31 | -1.7% | 19,100 |
| 2009/08/11 | 1,865 | 1,880 | 1,815 | 1,851 | -9 | -0.5% | 17,900 |
| 2009/08/10 | 1,823 | 1,870 | 1,823 | 1,860 | +49 | +2.7% | 6,800 |
| 2009/08/07 | 1,780 | 1,870 | 1,751 | 1,811 | +31 | +1.7% | 16,300 |
| 2009/08/06 | 1,710 | 1,810 | 1,660 | 1,780 | -50 | -2.7% | 33,100 |
| 2009/08/05 | 1,978 | 1,980 | 1,830 | 1,830 | -120 | -6.2% | 15,400 |
| 2009/08/04 | 1,910 | 1,985 | 1,910 | 1,950 | +51 | +2.7% | 34,500 |
| 2009/08/03 | 1,866 | 1,910 | 1,826 | 1,899 | +74 | +4.1% | 20,600 |
| 2009/07/31 | 1,790 | 1,830 | 1,770 | 1,825 | +42 | +2.4% | 12,500 |
| 2009/07/30 | 1,748 | 1,783 | 1,742 | 1,783 | +37 | +2.1% | 19,300 |
| 2009/07/29 | 1,698 | 1,750 | 1,690 | 1,746 | +61 | +3.6% | 21,500 |
3701～
3750
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
