トナミホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,400 | 5,520 | 5,380 | 5,430 | ±0 | ±0% | 9,300 |
| 2024/11/20 | 5,510 | 5,520 | 5,390 | 5,430 | -180 | -3.2% | 19,200 |
| 2024/11/19 | 5,810 | 5,840 | 5,610 | 5,610 | -140 | -2.4% | 15,900 |
| 2024/11/18 | 6,040 | 6,080 | 5,750 | 5,750 | -280 | -4.6% | 9,400 |
| 2024/11/15 | 5,960 | 6,070 | 5,960 | 6,030 | +110 | +1.9% | 7,700 |
| 2024/11/14 | 5,840 | 6,000 | 5,840 | 5,920 | +60 | +1% | 7,100 |
| 2024/11/13 | 5,850 | 5,930 | 5,810 | 5,860 | +40 | +0.7% | 8,900 |
| 2024/11/12 | 5,860 | 5,900 | 5,790 | 5,820 | +20 | +0.3% | 6,500 |
| 2024/11/11 | 5,820 | 5,860 | 5,800 | 5,800 | -80 | -1.4% | 4,200 |
| 2024/11/08 | 5,940 | 5,940 | 5,830 | 5,880 | +40 | +0.7% | 3,200 |
| 2024/11/07 | 5,770 | 5,880 | 5,760 | 5,840 | +40 | +0.7% | 6,900 |
| 2024/11/06 | 5,850 | 5,880 | 5,770 | 5,800 | +10 | +0.2% | 5,400 |
| 2024/11/05 | 5,850 | 5,850 | 5,700 | 5,790 | ±0 | ±0% | 7,700 |
| 2024/11/01 | 5,860 | 5,860 | 5,720 | 5,790 | -100 | -1.7% | 8,500 |
| 2024/10/31 | 5,910 | 5,970 | 5,810 | 5,890 | ±0 | ±0% | 9,600 |
| 2024/10/30 | 6,020 | 6,100 | 5,880 | 5,890 | -110 | -1.8% | 20,700 |
| 2024/10/29 | 6,120 | 6,120 | 6,000 | 6,000 | -100 | -1.6% | 7,100 |
| 2024/10/28 | 5,920 | 6,180 | 5,920 | 6,100 | +240 | +4.1% | 11,600 |
| 2024/10/25 | 5,900 | 5,920 | 5,830 | 5,860 | -40 | -0.7% | 4,000 |
| 2024/10/24 | 5,870 | 5,930 | 5,840 | 5,900 | +50 | +0.9% | 5,400 |
| 2024/10/23 | 5,890 | 5,950 | 5,840 | 5,850 | -40 | -0.7% | 5,500 |
| 2024/10/22 | 5,850 | 5,910 | 5,760 | 5,890 | -60 | -1% | 13,200 |
| 2024/10/21 | 5,950 | 5,990 | 5,910 | 5,950 | ±0 | ±0% | 4,500 |
| 2024/10/18 | 6,020 | 6,050 | 5,950 | 5,950 | -120 | -2% | 10,500 |
| 2024/10/17 | 6,030 | 6,130 | 6,030 | 6,070 | +60 | +1% | 6,700 |
| 2024/10/16 | 6,070 | 6,140 | 5,990 | 6,010 | -90 | -1.5% | 10,500 |
| 2024/10/15 | 6,130 | 6,150 | 6,040 | 6,100 | +40 | +0.7% | 5,200 |
| 2024/10/11 | 6,140 | 6,160 | 6,060 | 6,060 | -70 | -1.1% | 3,600 |
| 2024/10/10 | 6,140 | 6,220 | 6,090 | 6,130 | +20 | +0.3% | 6,800 |
| 2024/10/09 | 6,100 | 6,150 | 6,060 | 6,110 | +10 | +0.2% | 4,300 |
| 2024/10/08 | 6,200 | 6,200 | 6,060 | 6,100 | -130 | -2.1% | 6,100 |
| 2024/10/07 | 6,200 | 6,260 | 6,090 | 6,230 | +40 | +0.6% | 9,900 |
| 2024/10/04 | 6,270 | 6,290 | 6,120 | 6,190 | -80 | -1.3% | 14,500 |
| 2024/10/03 | 6,380 | 6,450 | 6,270 | 6,270 | +10 | +0.2% | 14,000 |
| 2024/10/02 | 6,370 | 6,460 | 6,170 | 6,260 | -210 | -3.2% | 23,000 |
| 2024/10/01 | 6,340 | 6,680 | 6,260 | 6,470 | +200 | +3.2% | 16,600 |
| 2024/09/30 | 6,290 | 6,370 | 6,180 | 6,270 | -100 | -1.6% | 10,900 |
| 2024/09/27 | 6,220 | 6,490 | 6,220 | 6,370 | +50 | +0.8% | 15,800 |
| 2024/09/26 | 6,120 | 6,370 | 6,080 | 6,320 | +160 | +2.6% | 22,100 |
| 2024/09/25 | 6,160 | 6,190 | 6,100 | 6,160 | -10 | -0.2% | 5,900 |
| 2024/09/24 | 6,120 | 6,220 | 6,050 | 6,170 | +90 | +1.5% | 8,300 |
| 2024/09/20 | 6,120 | 6,140 | 6,030 | 6,080 | -40 | -0.7% | 14,600 |
| 2024/09/19 | 5,880 | 6,120 | 5,880 | 6,120 | +240 | +4.1% | 14,100 |
| 2024/09/18 | 5,700 | 5,930 | 5,700 | 5,880 | +220 | +3.9% | 13,000 |
| 2024/09/17 | 5,710 | 5,820 | 5,570 | 5,660 | -150 | -2.6% | 16,800 |
| 2024/09/13 | 5,930 | 5,930 | 5,810 | 5,810 | -190 | -3.2% | 11,700 |
| 2024/09/12 | 5,880 | 6,030 | 5,860 | 6,000 | +210 | +3.6% | 14,800 |
| 2024/09/11 | 5,820 | 5,900 | 5,730 | 5,790 | -130 | -2.2% | 8,100 |
| 2024/09/10 | 6,040 | 6,100 | 5,900 | 5,920 | -60 | -1% | 8,800 |
| 2024/09/09 | 6,150 | 6,220 | 5,970 | 5,980 | -270 | -4.3% | 15,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「トナミＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トナミＨＤ | 542,000円 | +9.8% | +6.0% | 2.95% | 10.24倍 | 0.53倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。３ＰＬ、システム開発も |
| ＳＢＳＨＤ | 235,800円 | +2.3% | -11.4% | 2.97% | 10.40倍 | 1.11倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| ハマキョウ | 123,400円 | +3.9% | +5.1% | 2.84% | 10.62倍 | 1.06倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| 山陽電 | 202,500円 | -3.0% | -15.1% | 1.48% | 16.76倍 | 0.81倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 神奈交 | 360,500円 | -0.4% | -19.1% | 2.22% | 10.26倍 | 0.77倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
