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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 837 | 838 | 820 | 822 | -13 | -1.6% | 9,600 |
| 2009/02/27 | 843 | 852 | 824 | 835 | -5 | -0.6% | 12,400 |
| 2009/02/26 | 848 | 870 | 838 | 840 | -10 | -1.2% | 5,900 |
| 2009/02/25 | 844 | 878 | 844 | 850 | +18 | +2.2% | 5,100 |
| 2009/02/24 | 854 | 854 | 832 | 832 | -28 | -3.3% | 2,100 |
| 2009/02/23 | 877 | 880 | 860 | 860 | -27 | -3% | 4,800 |
| 2009/02/20 | 896 | 896 | 881 | 887 | -13 | -1.4% | 5,900 |
| 2009/02/19 | 895 | 905 | 895 | 900 | +5 | +0.6% | 2,200 |
| 2009/02/18 | 900 | 900 | 888 | 895 | -5 | -0.6% | 2,600 |
| 2009/02/17 | 905 | 914 | 900 | 900 | -14 | -1.5% | 8,700 |
| 2009/02/16 | 930 | 932 | 905 | 914 | -27 | -2.9% | 10,600 |
| 2009/02/13 | 961 | 963 | 934 | 941 | -19 | -2% | 11,000 |
| 2009/02/12 | 980 | 980 | 960 | 960 | -30 | -3% | 1,500 |
| 2009/02/10 | 1,000 | 1,000 | 986 | 990 | -10 | -1% | 1,100 |
| 2009/02/09 | 1,000 | 1,003 | 990 | 1,000 | -10 | -1% | 2,600 |
| 2009/02/06 | 990 | 1,010 | 990 | 1,010 | +20 | +2% | 600 |
| 2009/02/05 | 1,000 | 1,001 | 988 | 990 | -30 | -2.9% | 4,600 |
| 2009/02/04 | 1,029 | 1,030 | 1,000 | 1,020 | -10 | -1% | 4,100 |
| 2009/02/03 | 1,050 | 1,051 | 1,025 | 1,030 | +10 | +1% | 6,500 |
| 2009/02/02 | 995 | 1,020 | 995 | 1,020 | +19 | +1.9% | 4,100 |
| 2009/01/30 | 1,033 | 1,042 | 1,000 | 1,001 | -69 | -6.4% | 10,800 |
| 2009/01/29 | 1,070 | 1,090 | 1,069 | 1,070 | -30 | -2.7% | 9,900 |
| 2009/01/28 | 1,125 | 1,140 | 1,100 | 1,100 | -13 | -1.2% | 18,400 |
| 2009/01/27 | 1,101 | 1,150 | 1,100 | 1,113 | +12 | +1.1% | 7,700 |
| 2009/01/26 | 1,120 | 1,130 | 1,101 | 1,101 | -19 | -1.7% | 5,900 |
| 2009/01/23 | 1,125 | 1,128 | 1,120 | 1,120 | -3 | -0.3% | 600 |
| 2009/01/22 | 1,131 | 1,140 | 1,113 | 1,123 | -8 | -0.7% | 2,900 |
| 2009/01/21 | 1,144 | 1,149 | 1,131 | 1,131 | -18 | -1.6% | 1,300 |
| 2009/01/20 | 1,149 | 1,150 | 1,135 | 1,149 | +29 | +2.6% | 1,700 |
| 2009/01/19 | 1,137 | 1,153 | 1,120 | 1,120 | -16 | -1.4% | 5,000 |
| 2009/01/16 | 1,125 | 1,151 | 1,125 | 1,136 | +5 | +0.4% | 4,800 |
| 2009/01/15 | 1,136 | 1,175 | 1,125 | 1,131 | -25 | -2.2% | 6,000 |
| 2009/01/14 | 1,135 | 1,156 | 1,135 | 1,156 | +1 | +0.1% | 3,400 |
| 2009/01/13 | 1,175 | 1,175 | 1,133 | 1,155 | -20 | -1.7% | 2,500 |
| 2009/01/09 | 1,175 | 1,175 | 1,170 | 1,175 | ±0 | ±0% | 700 |
| 2009/01/08 | 1,194 | 1,220 | 1,160 | 1,175 | ±0 | ±0% | 11,900 |
| 2009/01/07 | 1,176 | 1,180 | 1,160 | 1,175 | ±0 | ±0% | 9,900 |
| 2009/01/06 | 1,156 | 1,200 | 1,155 | 1,175 | +20 | +1.7% | 5,000 |
| 2009/01/05 | 1,300 | 1,300 | 1,125 | 1,155 | -59 | -4.9% | 5,900 |
| 2008/12/30 | 1,257 | 1,257 | 1,214 | 1,214 | +17 | +1.4% | 3,000 |
| 2008/12/29 | 1,160 | 1,216 | 1,160 | 1,197 | +37 | +3.2% | 4,600 |
| 2008/12/26 | 1,205 | 1,220 | 1,145 | 1,160 | -38 | -3.2% | 10,700 |
| 2008/12/25 | 1,197 | 1,200 | 1,197 | 1,198 | -47 | -3.8% | 2,300 |
| 2008/12/24 | 1,270 | 1,295 | 1,245 | 1,245 | -47 | -3.6% | 9,500 |
| 2008/12/22 | 1,330 | 1,330 | 1,270 | 1,292 | -47 | -3.5% | 4,500 |
| 2008/12/19 | 1,338 | 1,365 | 1,285 | 1,339 | +1 | +0.1% | 8,600 |
| 2008/12/18 | 1,320 | 1,365 | 1,320 | 1,338 | +18 | +1.4% | 20,300 |
| 2008/12/17 | 1,381 | 1,413 | 1,320 | 1,320 | -60 | -4.3% | 23,800 |
| 2008/12/16 | 1,400 | 1,401 | 1,380 | 1,380 | -20 | -1.4% | 26,200 |
| 2008/12/15 | 1,423 | 1,444 | 1,395 | 1,400 | -23 | -1.6% | 33,200 |
3851～
3900
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
