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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,537 | 1,537 | 1,515 | 1,515 | +48 | +3.3% | 2,700 |
| 2008/07/16 | 1,442 | 1,485 | 1,442 | 1,467 | -10 | -0.7% | 3,300 |
| 2008/07/15 | 1,500 | 1,505 | 1,440 | 1,477 | -36 | -2.4% | 4,700 |
| 2008/07/14 | 1,538 | 1,538 | 1,480 | 1,513 | -12 | -0.8% | 1,400 |
| 2008/07/11 | 1,525 | 1,539 | 1,525 | 1,525 | ±0 | ±0% | 2,300 |
| 2008/07/10 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 1,600 |
| 2008/07/09 | 1,550 | 1,550 | 1,520 | 1,530 | +10 | +0.7% | 5,400 |
| 2008/07/08 | 1,537 | 1,537 | 1,505 | 1,520 | ±0 | ±0% | 21,800 |
| 2008/07/07 | 1,531 | 1,531 | 1,520 | 1,520 | -2 | -0.1% | 1,800 |
| 2008/07/04 | 1,527 | 1,529 | 1,521 | 1,522 | +5 | +0.3% | 7,700 |
| 2008/07/03 | 1,524 | 1,528 | 1,510 | 1,517 | -8 | -0.5% | 4,900 |
| 2008/07/02 | 1,550 | 1,550 | 1,525 | 1,525 | -27 | -1.7% | 5,400 |
| 2008/07/01 | 1,565 | 1,565 | 1,550 | 1,552 | -43 | -2.7% | 5,400 |
| 2008/06/30 | 1,552 | 1,595 | 1,552 | 1,595 | -2 | -0.1% | 1,800 |
| 2008/06/27 | 1,600 | 1,600 | 1,583 | 1,597 | -3 | -0.2% | 7,700 |
| 2008/06/26 | 1,629 | 1,629 | 1,600 | 1,600 | -10 | -0.6% | 3,400 |
| 2008/06/25 | 1,610 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 1,300 |
| 2008/06/24 | 1,610 | 1,630 | 1,604 | 1,610 | -10 | -0.6% | 2,100 |
| 2008/06/23 | 1,650 | 1,650 | 1,620 | 1,620 | -30 | -1.8% | 1,500 |
| 2008/06/20 | 1,636 | 1,650 | 1,608 | 1,650 | +44 | +2.7% | 1,400 |
| 2008/06/19 | 1,633 | 1,633 | 1,603 | 1,606 | -27 | -1.7% | 5,400 |
| 2008/06/18 | 1,633 | 1,633 | 1,633 | 1,633 | -12 | -0.7% | 1,300 |
| 2008/06/17 | 1,645 | 1,645 | 1,645 | 1,645 | -3 | -0.2% | 600 |
| 2008/06/16 | 1,632 | 1,648 | 1,632 | 1,648 | +17 | +1% | 2,700 |
| 2008/06/13 | 1,640 | 1,640 | 1,619 | 1,631 | -39 | -2.3% | 2,700 |
| 2008/06/12 | 1,672 | 1,672 | 1,669 | 1,670 | -2 | -0.1% | 5,900 |
| 2008/06/11 | 1,669 | 1,672 | 1,669 | 1,672 | +2 | +0.1% | 9,700 |
| 2008/06/10 | 1,669 | 1,673 | 1,669 | 1,670 | +1 | +0.1% | 11,800 |
| 2008/06/09 | 1,671 | 1,672 | 1,641 | 1,669 | -11 | -0.7% | 2,000 |
| 2008/06/06 | 1,670 | 1,685 | 1,670 | 1,680 | +3 | +0.2% | 4,500 |
| 2008/06/05 | 1,671 | 1,680 | 1,663 | 1,677 | +7 | +0.4% | 10,000 |
| 2008/06/04 | 1,635 | 1,680 | 1,635 | 1,670 | +34 | +2.1% | 13,700 |
| 2008/06/03 | 1,560 | 1,680 | 1,560 | 1,636 | +66 | +4.2% | 18,000 |
| 2008/06/02 | 1,579 | 1,579 | 1,570 | 1,570 | -10 | -0.6% | 1,400 |
| 2008/05/30 | 1,609 | 1,609 | 1,576 | 1,580 | +14 | +0.9% | 2,900 |
| 2008/05/29 | 1,580 | 1,596 | 1,565 | 1,566 | -22 | -1.4% | 4,200 |
| 2008/05/28 | 1,530 | 1,739 | 1,530 | 1,588 | +53 | +3.5% | 14,700 |
| 2008/05/27 | 1,560 | 1,560 | 1,531 | 1,535 | -35 | -2.2% | 2,400 |
| 2008/05/26 | 1,530 | 1,570 | 1,530 | 1,570 | +40 | +2.6% | 4,900 |
| 2008/05/23 | 1,520 | 1,550 | 1,518 | 1,530 | +10 | +0.7% | 4,600 |
| 2008/05/22 | 1,550 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 4,200 |
| 2008/05/21 | 1,550 | 1,552 | 1,540 | 1,540 | -9 | -0.6% | 4,700 |
| 2008/05/20 | 1,550 | 1,551 | 1,549 | 1,549 | -14 | -0.9% | 8,700 |
| 2008/05/19 | 1,600 | 1,610 | 1,552 | 1,563 | -45 | -2.8% | 14,500 |
| 2008/05/16 | 1,635 | 1,650 | 1,608 | 1,608 | -72 | -4.3% | 19,100 |
| 2008/05/15 | 1,700 | 1,700 | 1,630 | 1,680 | +30 | +1.8% | 21,900 |
| 2008/05/14 | 1,658 | 1,700 | 1,645 | 1,650 | +22 | +1.4% | 12,300 |
| 2008/05/13 | 1,625 | 1,680 | 1,623 | 1,628 | +5 | +0.3% | 4,400 |
| 2008/05/12 | 1,649 | 1,709 | 1,600 | 1,623 | -32 | -1.9% | 5,600 |
| 2008/05/09 | 1,609 | 1,660 | 1,609 | 1,655 | +95 | +6.1% | 14,300 |
4001～
4050
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
