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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,625 | 1,685 | 1,625 | 1,685 | +60 | +3.7% | 43,600 |
| 2009/07/27 | 1,660 | 1,660 | 1,603 | 1,625 | -15 | -0.9% | 11,400 |
| 2009/07/24 | 1,629 | 1,660 | 1,629 | 1,640 | +20 | +1.2% | 12,400 |
| 2009/07/23 | 1,625 | 1,642 | 1,610 | 1,620 | -5 | -0.3% | 21,200 |
| 2009/07/22 | 1,616 | 1,638 | 1,604 | 1,625 | +25 | +1.6% | 30,200 |
| 2009/07/21 | 1,592 | 1,625 | 1,592 | 1,600 | +38 | +2.4% | 13,400 |
| 2009/07/17 | 1,530 | 1,634 | 1,530 | 1,562 | +46 | +3% | 31,700 |
| 2009/07/16 | 1,495 | 1,517 | 1,490 | 1,516 | +36 | +2.4% | 18,200 |
| 2009/07/15 | 1,448 | 1,480 | 1,440 | 1,480 | +46 | +3.2% | 11,300 |
| 2009/07/14 | 1,414 | 1,444 | 1,414 | 1,434 | +19 | +1.3% | 12,500 |
| 2009/07/13 | 1,434 | 1,439 | 1,415 | 1,415 | -25 | -1.7% | 14,000 |
| 2009/07/10 | 1,381 | 1,441 | 1,381 | 1,440 | +65 | +4.7% | 17,500 |
| 2009/07/09 | 1,375 | 1,385 | 1,366 | 1,375 | -5 | -0.4% | 20,100 |
| 2009/07/08 | 1,380 | 1,383 | 1,360 | 1,380 | ±0 | ±0% | 31,400 |
| 2009/07/07 | 1,391 | 1,400 | 1,380 | 1,380 | +10 | +0.7% | 13,300 |
| 2009/07/06 | 1,339 | 1,390 | 1,339 | 1,370 | +31 | +2.3% | 19,100 |
| 2009/07/03 | 1,298 | 1,340 | 1,298 | 1,339 | +41 | +3.2% | 10,100 |
| 2009/07/02 | 1,290 | 1,315 | 1,289 | 1,298 | +8 | +0.6% | 23,000 |
| 2009/07/01 | 1,300 | 1,300 | 1,262 | 1,290 | -10 | -0.8% | 38,100 |
| 2009/06/30 | 1,281 | 1,315 | 1,281 | 1,300 | +11 | +0.9% | 15,600 |
| 2009/06/29 | 1,304 | 1,327 | 1,260 | 1,289 | -55 | -4.1% | 40,500 |
| 2009/06/26 | 1,360 | 1,364 | 1,286 | 1,344 | -11 | -0.8% | 21,100 |
| 2009/06/25 | 1,350 | 1,360 | 1,330 | 1,355 | +5 | +0.4% | 9,200 |
| 2009/06/24 | 1,352 | 1,380 | 1,330 | 1,350 | -6 | -0.4% | 12,300 |
| 2009/06/23 | 1,346 | 1,370 | 1,340 | 1,356 | +11 | +0.8% | 11,500 |
| 2009/06/22 | 1,330 | 1,345 | 1,328 | 1,345 | +15 | +1.1% | 7,300 |
| 2009/06/19 | 1,318 | 1,338 | 1,318 | 1,330 | ±0 | ±0% | 5,400 |
| 2009/06/18 | 1,328 | 1,340 | 1,290 | 1,330 | +3 | +0.2% | 8,100 |
| 2009/06/17 | 1,311 | 1,327 | 1,286 | 1,327 | +12 | +0.9% | 15,000 |
| 2009/06/16 | 1,280 | 1,320 | 1,270 | 1,315 | +55 | +4.4% | 24,000 |
| 2009/06/15 | 1,267 | 1,290 | 1,255 | 1,260 | -5 | -0.4% | 22,600 |
| 2009/06/12 | 1,220 | 1,272 | 1,220 | 1,265 | +44 | +3.6% | 21,600 |
| 2009/06/11 | 1,200 | 1,250 | 1,190 | 1,221 | +1 | +0.1% | 25,600 |
| 2009/06/10 | 1,233 | 1,233 | 1,215 | 1,220 | -28 | -2.2% | 28,900 |
| 2009/06/09 | 1,229 | 1,248 | 1,220 | 1,248 | +50 | +4.2% | 13,100 |
| 2009/06/08 | 1,181 | 1,210 | 1,171 | 1,198 | +28 | +2.4% | 8,800 |
| 2009/06/05 | 1,215 | 1,219 | 1,170 | 1,170 | -5 | -0.4% | 17,100 |
| 2009/06/04 | 1,176 | 1,183 | 1,160 | 1,175 | -15 | -1.3% | 7,600 |
| 2009/06/03 | 1,176 | 1,195 | 1,167 | 1,190 | +8 | +0.7% | 11,900 |
| 2009/06/02 | 1,152 | 1,188 | 1,152 | 1,182 | +15 | +1.3% | 10,800 |
| 2009/06/01 | 1,080 | 1,170 | 1,078 | 1,167 | +86 | +8% | 18,000 |
| 2009/05/29 | 1,106 | 1,130 | 1,081 | 1,081 | -24 | -2.2% | 16,800 |
| 2009/05/28 | 1,085 | 1,110 | 1,085 | 1,105 | +20 | +1.8% | 20,500 |
| 2009/05/27 | 1,110 | 1,120 | 1,071 | 1,085 | +15 | +1.4% | 18,300 |
| 2009/05/26 | 1,045 | 1,070 | 1,037 | 1,070 | +27 | +2.6% | 20,300 |
| 2009/05/25 | 1,040 | 1,070 | 1,020 | 1,043 | +23 | +2.3% | 32,800 |
| 2009/05/22 | 1,017 | 1,026 | 1,011 | 1,020 | +6 | +0.6% | 18,000 |
| 2009/05/21 | 1,010 | 1,015 | 999 | 1,014 | +15 | +1.5% | 25,600 |
| 2009/05/20 | 999 | 1,013 | 995 | 999 | -1 | -0.1% | 17,800 |
| 2009/05/19 | 1,005 | 1,020 | 996 | 1,000 | -4 | -0.4% | 28,000 |
3751～
3800
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
