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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,200 | 1,235 | 1,114 | 1,115 | -120 | -9.7% | 18,000 |
| 2008/09/29 | 1,260 | 1,261 | 1,235 | 1,235 | -25 | -2% | 6,200 |
| 2008/09/26 | 1,284 | 1,285 | 1,260 | 1,260 | -24 | -1.9% | 7,100 |
| 2008/09/25 | 1,300 | 1,310 | 1,275 | 1,284 | -26 | -2% | 15,800 |
| 2008/09/24 | 1,350 | 1,350 | 1,305 | 1,310 | -38 | -2.8% | 78,700 |
| 2008/09/22 | 1,358 | 1,358 | 1,339 | 1,348 | +2 | +0.1% | 7,200 |
| 2008/09/19 | 1,350 | 1,351 | 1,346 | 1,346 | -4 | -0.3% | 18,100 |
| 2008/09/18 | 1,388 | 1,388 | 1,336 | 1,350 | -50 | -3.6% | 6,000 |
| 2008/09/17 | 1,379 | 1,450 | 1,370 | 1,400 | +60 | +4.5% | 24,900 |
| 2008/09/16 | 1,370 | 1,370 | 1,330 | 1,340 | -108 | -7.5% | 10,000 |
| 2008/09/12 | 1,441 | 1,455 | 1,441 | 1,448 | +20 | +1.4% | 29,400 |
| 2008/09/11 | 1,497 | 1,497 | 1,420 | 1,428 | -52 | -3.5% | 4,100 |
| 2008/09/10 | 1,460 | 1,498 | 1,459 | 1,480 | -30 | -2% | 1,800 |
| 2008/09/09 | 1,507 | 1,510 | 1,495 | 1,510 | +1 | +0.1% | 22,000 |
| 2008/09/08 | 1,479 | 1,510 | 1,478 | 1,509 | +50 | +3.4% | 4,800 |
| 2008/09/05 | 1,471 | 1,471 | 1,450 | 1,459 | -31 | -2.1% | 3,900 |
| 2008/09/04 | 1,499 | 1,499 | 1,480 | 1,490 | -3 | -0.2% | 1,800 |
| 2008/09/03 | 1,492 | 1,494 | 1,491 | 1,493 | +13 | +0.9% | 2,000 |
| 2008/09/02 | 1,445 | 1,480 | 1,445 | 1,480 | +36 | +2.5% | 2,500 |
| 2008/09/01 | 1,449 | 1,449 | 1,405 | 1,444 | +42 | +3% | 4,700 |
| 2008/08/29 | 1,401 | 1,410 | 1,400 | 1,402 | +2 | +0.1% | 3,600 |
| 2008/08/28 | 1,400 | 1,405 | 1,395 | 1,400 | +5 | +0.4% | 9,700 |
| 2008/08/27 | 1,459 | 1,460 | 1,390 | 1,395 | -65 | -4.5% | 7,200 |
| 2008/08/26 | 1,474 | 1,474 | 1,458 | 1,460 | -6 | -0.4% | 1,600 |
| 2008/08/25 | 1,470 | 1,470 | 1,460 | 1,466 | ±0 | ±0% | 1,500 |
| 2008/08/22 | 1,485 | 1,485 | 1,466 | 1,466 | -24 | -1.6% | 1,800 |
| 2008/08/21 | 1,495 | 1,495 | 1,490 | 1,490 | -6 | -0.4% | 900 |
| 2008/08/20 | 1,482 | 1,506 | 1,482 | 1,496 | -57 | -3.7% | 1,400 |
| 2008/08/19 | 1,560 | 1,560 | 1,468 | 1,553 | -2 | -0.1% | 6,400 |
| 2008/08/18 | 1,541 | 1,555 | 1,540 | 1,555 | -5 | -0.3% | 600 |
| 2008/08/15 | 1,565 | 1,565 | 1,525 | 1,560 | -2 | -0.1% | 38,600 |
| 2008/08/14 | 1,600 | 1,600 | 1,561 | 1,562 | -32 | -2% | 2,800 |
| 2008/08/13 | 1,600 | 1,606 | 1,594 | 1,594 | -6 | -0.4% | 5,700 |
| 2008/08/12 | 1,598 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 2,900 |
| 2008/08/11 | 1,600 | 1,600 | 1,570 | 1,599 | -1 | -0.1% | 1,200 |
| 2008/08/08 | 1,585 | 1,639 | 1,585 | 1,600 | -40 | -2.4% | 3,700 |
| 2008/08/07 | 1,649 | 1,649 | 1,640 | 1,640 | -10 | -0.6% | 2,100 |
| 2008/08/06 | 1,665 | 1,665 | 1,620 | 1,650 | ±0 | ±0% | 2,900 |
| 2008/08/05 | 1,655 | 1,659 | 1,615 | 1,650 | +25 | +1.5% | 2,700 |
| 2008/08/04 | 1,665 | 1,665 | 1,625 | 1,625 | -40 | -2.4% | 2,600 |
| 2008/08/01 | 1,650 | 1,665 | 1,607 | 1,665 | +35 | +2.1% | 2,600 |
| 2008/07/31 | 1,588 | 1,694 | 1,560 | 1,630 | +55 | +3.5% | 12,000 |
| 2008/07/30 | 1,538 | 1,588 | 1,538 | 1,575 | +50 | +3.3% | 19,100 |
| 2008/07/29 | 1,515 | 1,525 | 1,510 | 1,525 | +22 | +1.5% | 5,800 |
| 2008/07/28 | 1,528 | 1,528 | 1,502 | 1,503 | +18 | +1.2% | 6,400 |
| 2008/07/25 | 1,489 | 1,490 | 1,480 | 1,485 | -6 | -0.4% | 1,600 |
| 2008/07/24 | 1,486 | 1,500 | 1,486 | 1,491 | +6 | +0.4% | 4,100 |
| 2008/07/23 | 1,482 | 1,485 | 1,462 | 1,485 | -25 | -1.7% | 2,200 |
| 2008/07/22 | 1,481 | 1,510 | 1,477 | 1,510 | +33 | +2.2% | 4,500 |
| 2008/07/18 | 1,519 | 1,519 | 1,477 | 1,477 | -38 | -2.5% | 12,000 |
3951～
4000
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
