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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,446 | 1,460 | 1,421 | 1,423 | -22 | -1.5% | 29,800 |
| 2008/12/11 | 1,465 | 1,490 | 1,430 | 1,445 | -20 | -1.4% | 26,700 |
| 2008/12/10 | 1,410 | 1,480 | 1,409 | 1,465 | +56 | +4% | 24,700 |
| 2008/12/09 | 1,387 | 1,415 | 1,364 | 1,409 | +49 | +3.6% | 6,100 |
| 2008/12/08 | 1,360 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 20,300 |
| 2008/12/05 | 1,339 | 1,386 | 1,335 | 1,360 | +21 | +1.6% | 14,900 |
| 2008/12/04 | 1,310 | 1,340 | 1,305 | 1,339 | +30 | +2.3% | 6,600 |
| 2008/12/03 | 1,260 | 1,340 | 1,260 | 1,309 | +49 | +3.9% | 27,000 |
| 2008/12/02 | 1,260 | 1,270 | 1,245 | 1,260 | ±0 | ±0% | 15,400 |
| 2008/12/01 | 1,283 | 1,314 | 1,260 | 1,260 | -23 | -1.8% | 38,700 |
| 2008/11/28 | 1,301 | 1,314 | 1,282 | 1,283 | +2 | +0.2% | 19,100 |
| 2008/11/27 | 1,309 | 1,309 | 1,260 | 1,281 | +52 | +4.2% | 25,700 |
| 2008/11/26 | 1,216 | 1,240 | 1,216 | 1,229 | +19 | +1.6% | 15,700 |
| 2008/11/25 | 1,151 | 1,240 | 1,151 | 1,210 | +70 | +6.1% | 30,400 |
| 2008/11/21 | 1,130 | 1,140 | 1,125 | 1,140 | +10 | +0.9% | 6,200 |
| 2008/11/20 | 1,140 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 6,400 |
| 2008/11/19 | 1,145 | 1,150 | 1,130 | 1,140 | -5 | -0.4% | 7,900 |
| 2008/11/18 | 1,170 | 1,170 | 1,145 | 1,145 | -25 | -2.1% | 13,800 |
| 2008/11/17 | 1,150 | 1,170 | 1,145 | 1,170 | +20 | +1.7% | 10,300 |
| 2008/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | +9 | +0.8% | 5,200 |
| 2008/11/13 | 1,175 | 1,180 | 1,130 | 1,141 | -34 | -2.9% | 12,900 |
| 2008/11/12 | 1,178 | 1,180 | 1,175 | 1,175 | -3 | -0.3% | 4,100 |
| 2008/11/11 | 1,130 | 1,178 | 1,115 | 1,178 | +83 | +7.6% | 3,300 |
| 2008/11/10 | 1,120 | 1,125 | 1,095 | 1,095 | -35 | -3.1% | 27,000 |
| 2008/11/07 | 1,130 | 1,145 | 1,110 | 1,130 | -20 | -1.7% | 6,600 |
| 2008/11/06 | 1,151 | 1,180 | 1,130 | 1,150 | -1 | -0.1% | 18,700 |
| 2008/11/05 | 1,153 | 1,200 | 1,150 | 1,151 | +11 | +1% | 22,600 |
| 2008/11/04 | 1,095 | 1,140 | 1,095 | 1,140 | +45 | +4.1% | 5,600 |
| 2008/10/31 | 1,096 | 1,100 | 1,071 | 1,095 | +39 | +3.7% | 19,900 |
| 2008/10/30 | 1,057 | 1,057 | 1,050 | 1,056 | +99 | +10.3% | 16,900 |
| 2008/10/29 | 904 | 957 | 904 | 957 | +78 | +8.9% | 19,000 |
| 2008/10/28 | 872 | 880 | 871 | 879 | +8 | +0.9% | 15,700 |
| 2008/10/27 | 878 | 885 | 868 | 871 | +23 | +2.7% | 15,700 |
| 2008/10/24 | 868 | 869 | 841 | 848 | -2 | -0.2% | 5,100 |
| 2008/10/23 | 839 | 857 | 830 | 850 | ±0 | ±0% | 9,300 |
| 2008/10/22 | 860 | 865 | 850 | 850 | ±0 | ±0% | 5,800 |
| 2008/10/21 | 880 | 880 | 842 | 850 | ±0 | ±0% | 9,700 |
| 2008/10/20 | 850 | 850 | 837 | 850 | +10 | +1.2% | 13,800 |
| 2008/10/17 | 860 | 876 | 836 | 840 | -10 | -1.2% | 18,300 |
| 2008/10/16 | 876 | 876 | 830 | 850 | -28 | -3.2% | 18,200 |
| 2008/10/15 | 910 | 930 | 878 | 878 | -12 | -1.3% | 9,500 |
| 2008/10/14 | 910 | 910 | 870 | 890 | +80 | +9.9% | 14,800 |
| 2008/10/10 | 855 | 865 | 800 | 810 | -55 | -6.4% | 13,500 |
| 2008/10/09 | 870 | 890 | 834 | 865 | +15 | +1.8% | 13,600 |
| 2008/10/08 | 870 | 881 | 830 | 850 | -60 | -6.6% | 7,100 |
| 2008/10/07 | 850 | 910 | 820 | 910 | -10 | -1.1% | 34,800 |
| 2008/10/06 | 1,000 | 1,000 | 920 | 920 | -146 | -13.7% | 14,500 |
| 2008/10/03 | 1,105 | 1,105 | 1,066 | 1,066 | -56 | -5% | 4,500 |
| 2008/10/02 | 1,150 | 1,188 | 1,121 | 1,122 | -66 | -5.6% | 3,900 |
| 2008/10/01 | 1,135 | 1,192 | 1,135 | 1,188 | +73 | +6.5% | 4,400 |
3901～
3950
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
