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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,400 | 3,480 | 3,360 | 3,390 | +40 | +1.2% | 7,700 |
| 2006/02/09 | 3,470 | 3,500 | 3,350 | 3,350 | -110 | -3.2% | 3,400 |
| 2006/02/08 | 3,500 | 3,550 | 3,460 | 3,460 | -40 | -1.1% | 3,900 |
| 2006/02/07 | 3,570 | 3,590 | 3,500 | 3,500 | -110 | -3% | 6,100 |
| 2006/02/06 | 3,460 | 3,650 | 3,460 | 3,610 | +100 | +2.8% | 15,300 |
| 2006/02/03 | 3,650 | 3,660 | 3,460 | 3,510 | -140 | -3.8% | 9,600 |
| 2006/02/02 | 3,600 | 3,650 | 3,450 | 3,650 | +150 | +4.3% | 15,200 |
| 2006/02/01 | 3,350 | 3,530 | 3,300 | 3,500 | +160 | +4.8% | 20,900 |
| 2006/01/31 | 3,360 | 3,360 | 3,310 | 3,340 | +30 | +0.9% | 2,900 |
| 2006/01/30 | 3,300 | 3,360 | 3,290 | 3,310 | +30 | +0.9% | 22,100 |
| 2006/01/27 | 3,300 | 3,300 | 3,200 | 3,280 | +30 | +0.9% | 39,400 |
| 2006/01/26 | 3,240 | 3,250 | 3,200 | 3,250 | +70 | +2.2% | 15,200 |
| 2006/01/25 | 3,180 | 3,260 | 3,150 | 3,180 | -20 | -0.6% | 11,300 |
| 2006/01/24 | 3,190 | 3,250 | 3,100 | 3,200 | -70 | -2.1% | 11,400 |
| 2006/01/23 | 3,250 | 3,290 | 3,190 | 3,270 | -30 | -0.9% | 13,400 |
| 2006/01/20 | 3,330 | 3,380 | 3,170 | 3,300 | +120 | +3.8% | 11,100 |
| 2006/01/19 | 3,150 | 3,350 | 3,150 | 3,180 | -70 | -2.2% | 24,300 |
| 2006/01/18 | 3,630 | 3,630 | 3,150 | 3,250 | -400 | -11% | 32,900 |
| 2006/01/17 | 3,570 | 3,760 | 3,550 | 3,650 | +40 | +1.1% | 68,200 |
| 2006/01/16 | 3,400 | 3,670 | 3,400 | 3,610 | +160 | +4.6% | 51,700 |
| 2006/01/13 | 3,400 | 3,500 | 3,400 | 3,450 | +60 | +1.8% | 78,600 |
| 2006/01/12 | 3,200 | 3,430 | 3,180 | 3,390 | +240 | +7.6% | 49,700 |
| 2006/01/11 | 3,100 | 3,150 | 3,050 | 3,150 | +40 | +1.3% | 16,400 |
| 2006/01/10 | 3,030 | 3,130 | 3,030 | 3,110 | +160 | +5.4% | 30,100 |
| 2006/01/06 | 2,820 | 2,970 | 2,820 | 2,950 | +115 | +4.1% | 26,900 |
| 2006/01/05 | 2,850 | 2,850 | 2,815 | 2,835 | -5 | -0.2% | 19,000 |
| 2006/01/04 | 2,815 | 2,840 | 2,815 | 2,840 | +20 | +0.7% | 2,000 |
| 2005/12/30 | 2,840 | 2,840 | 2,820 | 2,820 | -30 | -1.1% | 3,000 |
| 2005/12/29 | 2,820 | 2,850 | 2,820 | 2,850 | +40 | +1.4% | 6,800 |
| 2005/12/28 | 2,845 | 2,850 | 2,805 | 2,810 | -35 | -1.2% | 8,500 |
| 2005/12/27 | 2,880 | 2,880 | 2,750 | 2,845 | -5 | -0.2% | 11,500 |
| 2005/12/26 | 2,880 | 2,895 | 2,850 | 2,850 | +10 | +0.4% | 10,000 |
| 2005/12/22 | 2,800 | 2,860 | 2,800 | 2,840 | +45 | +1.6% | 18,100 |
| 2005/12/21 | 2,750 | 2,795 | 2,720 | 2,795 | +125 | +4.7% | 24,100 |
| 2005/12/20 | 2,745 | 2,770 | 2,660 | 2,670 | -115 | -4.1% | 27,500 |
| 2005/12/19 | 2,795 | 2,795 | 2,725 | 2,785 | -10 | -0.4% | 11,600 |
| 2005/12/16 | 2,760 | 2,795 | 2,735 | 2,795 | +45 | +1.6% | 2,700 |
| 2005/12/15 | 2,720 | 2,800 | 2,720 | 2,750 | +30 | +1.1% | 7,100 |
| 2005/12/14 | 2,750 | 2,755 | 2,720 | 2,720 | -50 | -1.8% | 4,200 |
| 2005/12/13 | 2,800 | 2,800 | 2,745 | 2,770 | -30 | -1.1% | 7,700 |
| 2005/12/12 | 2,840 | 2,840 | 2,800 | 2,800 | -40 | -1.4% | 1,600 |
| 2005/12/09 | 2,710 | 2,865 | 2,710 | 2,840 | +130 | +4.8% | 4,400 |
| 2005/12/08 | 2,895 | 2,895 | 2,710 | 2,710 | -70 | -2.5% | 11,500 |
| 2005/12/07 | 2,800 | 2,800 | 2,780 | 2,780 | +5 | +0.2% | 3,700 |
| 2005/12/06 | 2,795 | 2,800 | 2,765 | 2,775 | +10 | +0.4% | 7,300 |
| 2005/12/05 | 2,800 | 2,800 | 2,750 | 2,765 | -70 | -2.5% | 9,400 |
| 2005/12/02 | 2,795 | 2,840 | 2,750 | 2,835 | +75 | +2.7% | 14,200 |
| 2005/12/01 | 2,800 | 2,800 | 2,760 | 2,760 | -30 | -1.1% | 4,300 |
| 2005/11/30 | 2,730 | 2,795 | 2,730 | 2,790 | +90 | +3.3% | 16,100 |
| 2005/11/29 | 2,770 | 2,770 | 2,700 | 2,700 | -70 | -2.5% | 9,400 |
4601～
4650
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
