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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,520 | 1,565 | 1,514 | 1,560 | +59 | +3.9% | 6,800 |
| 2008/05/07 | 1,500 | 1,505 | 1,483 | 1,501 | +21 | +1.4% | 7,900 |
| 2008/05/02 | 1,460 | 1,480 | 1,460 | 1,480 | +27 | +1.9% | 1,500 |
| 2008/05/01 | 1,449 | 1,453 | 1,444 | 1,453 | +3 | +0.2% | 1,800 |
| 2008/04/30 | 1,420 | 1,450 | 1,420 | 1,450 | +25 | +1.8% | 1,000 |
| 2008/04/28 | 1,425 | 1,426 | 1,420 | 1,425 | ±0 | ±0% | 10,600 |
| 2008/04/25 | 1,425 | 1,425 | 1,420 | 1,425 | -20 | -1.4% | 2,700 |
| 2008/04/24 | 1,441 | 1,445 | 1,425 | 1,445 | +7 | +0.5% | 10,800 |
| 2008/04/23 | 1,445 | 1,445 | 1,438 | 1,438 | -9 | -0.6% | 1,400 |
| 2008/04/22 | 1,448 | 1,448 | 1,432 | 1,447 | +16 | +1.1% | 600 |
| 2008/04/21 | 1,450 | 1,450 | 1,429 | 1,431 | +6 | +0.4% | 1,300 |
| 2008/04/18 | 1,420 | 1,425 | 1,405 | 1,425 | +25 | +1.8% | 800 |
| 2008/04/17 | 1,385 | 1,419 | 1,385 | 1,400 | +15 | +1.1% | 2,600 |
| 2008/04/16 | 1,366 | 1,385 | 1,366 | 1,385 | +20 | +1.5% | 2,800 |
| 2008/04/15 | 1,365 | 1,365 | 1,365 | 1,365 | -10 | -0.7% | 100 |
| 2008/04/14 | 1,400 | 1,400 | 1,360 | 1,375 | -40 | -2.8% | 2,400 |
| 2008/04/11 | 1,414 | 1,415 | 1,414 | 1,415 | +21 | +1.5% | 200 |
| 2008/04/10 | 1,448 | 1,448 | 1,381 | 1,394 | -41 | -2.9% | 1,400 |
| 2008/04/09 | 1,430 | 1,435 | 1,422 | 1,435 | +15 | +1.1% | 3,700 |
| 2008/04/08 | 1,422 | 1,422 | 1,415 | 1,420 | +5 | +0.4% | 5,600 |
| 2008/04/07 | 1,385 | 1,428 | 1,385 | 1,415 | +47 | +3.4% | 4,900 |
| 2008/04/04 | 1,360 | 1,388 | 1,360 | 1,368 | +7 | +0.5% | 1,000 |
| 2008/04/03 | 1,401 | 1,401 | 1,340 | 1,361 | -31 | -2.2% | 4,100 |
| 2008/04/02 | 1,401 | 1,401 | 1,382 | 1,392 | -8 | -0.6% | 3,100 |
| 2008/04/01 | 1,440 | 1,440 | 1,400 | 1,400 | -20 | -1.4% | 5,300 |
| 2008/03/31 | 1,421 | 1,421 | 1,401 | 1,420 | -1 | -0.1% | 6,200 |
| 2008/03/28 | 1,420 | 1,450 | 1,419 | 1,421 | +21 | +1.5% | 15,400 |
| 2008/03/27 | 1,400 | 1,405 | 1,399 | 1,400 | +14 | +1% | 14,600 |
| 2008/03/26 | 1,380 | 1,403 | 1,360 | 1,386 | -4 | -0.3% | 85,900 |
| 2008/03/25 | 1,405 | 1,405 | 1,354 | 1,390 | +5 | +0.4% | 42,800 |
| 2008/03/24 | 1,391 | 1,403 | 1,370 | 1,385 | +15 | +1.1% | 2,700 |
| 2008/03/21 | 1,450 | 1,450 | 1,353 | 1,370 | -65 | -4.5% | 8,200 |
| 2008/03/19 | 1,456 | 1,456 | 1,430 | 1,435 | -65 | -4.3% | 3,800 |
| 2008/03/18 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 13,600 |
| 2008/03/17 | 1,500 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 40,000 |
| 2008/03/14 | 1,505 | 1,514 | 1,499 | 1,500 | -1 | -0.1% | 28,100 |
| 2008/03/13 | 1,500 | 1,514 | 1,494 | 1,501 | +9 | +0.6% | 15,100 |
| 2008/03/12 | 1,494 | 1,501 | 1,490 | 1,492 | +9 | +0.6% | 19,100 |
| 2008/03/11 | 1,475 | 1,483 | 1,469 | 1,483 | +8 | +0.5% | 28,100 |
| 2008/03/10 | 1,474 | 1,485 | 1,470 | 1,475 | -5 | -0.3% | 60,900 |
| 2008/03/07 | 1,480 | 1,486 | 1,475 | 1,480 | ±0 | ±0% | 45,100 |
| 2008/03/06 | 1,480 | 1,502 | 1,480 | 1,480 | +30 | +2.1% | 14,100 |
| 2008/03/05 | 1,420 | 1,450 | 1,417 | 1,450 | +82 | +6% | 20,000 |
| 2008/03/04 | 1,400 | 1,401 | 1,351 | 1,368 | -53 | -3.7% | 11,300 |
| 2008/03/03 | 1,426 | 1,426 | 1,402 | 1,421 | -15 | -1% | 13,600 |
| 2008/02/29 | 1,442 | 1,453 | 1,412 | 1,436 | -35 | -2.4% | 16,000 |
| 2008/02/28 | 1,472 | 1,484 | 1,451 | 1,471 | +19 | +1.3% | 22,200 |
| 2008/02/27 | 1,449 | 1,478 | 1,449 | 1,452 | +19 | +1.3% | 13,600 |
| 2008/02/26 | 1,430 | 1,448 | 1,420 | 1,433 | -6 | -0.4% | 16,700 |
| 2008/02/25 | 1,380 | 1,500 | 1,378 | 1,439 | +58 | +4.2% | 47,800 |
4051～
4100
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
