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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 3,795 | 3,795 | 3,730 | 3,745 | -50 | -1.3% | 4,100 |
| 2022/08/17 | 3,760 | 3,800 | 3,760 | 3,795 | +35 | +0.9% | 7,500 |
| 2022/08/16 | 3,800 | 3,800 | 3,740 | 3,760 | -40 | -1.1% | 3,500 |
| 2022/08/15 | 3,765 | 3,800 | 3,725 | 3,800 | +45 | +1.2% | 6,500 |
| 2022/08/12 | 3,700 | 3,755 | 3,695 | 3,755 | +110 | +3% | 14,600 |
| 2022/08/10 | 3,650 | 3,660 | 3,590 | 3,645 | -5 | -0.1% | 9,500 |
| 2022/08/09 | 3,690 | 3,690 | 3,615 | 3,650 | -25 | -0.7% | 4,900 |
| 2022/08/08 | 3,670 | 3,675 | 3,625 | 3,675 | +5 | +0.1% | 3,200 |
| 2022/08/05 | 3,635 | 3,670 | 3,635 | 3,670 | +50 | +1.4% | 2,400 |
| 2022/08/04 | 3,600 | 3,625 | 3,600 | 3,620 | +10 | +0.3% | 2,600 |
| 2022/08/03 | 3,635 | 3,635 | 3,570 | 3,610 | -15 | -0.4% | 4,300 |
| 2022/08/02 | 3,660 | 3,660 | 3,605 | 3,625 | -25 | -0.7% | 6,200 |
| 2022/08/01 | 3,590 | 3,650 | 3,590 | 3,650 | +35 | +1% | 6,900 |
| 2022/07/29 | 3,630 | 3,630 | 3,580 | 3,615 | -15 | -0.4% | 4,100 |
| 2022/07/28 | 3,640 | 3,675 | 3,595 | 3,630 | -20 | -0.5% | 9,400 |
| 2022/07/27 | 3,650 | 3,665 | 3,640 | 3,650 | ±0 | ±0% | 2,500 |
| 2022/07/26 | 3,690 | 3,690 | 3,640 | 3,650 | -30 | -0.8% | 3,400 |
| 2022/07/25 | 3,745 | 3,750 | 3,680 | 3,680 | -55 | -1.5% | 5,600 |
| 2022/07/22 | 3,700 | 3,745 | 3,695 | 3,735 | +35 | +0.9% | 5,700 |
| 2022/07/21 | 3,625 | 3,700 | 3,625 | 3,700 | +45 | +1.2% | 5,500 |
| 2022/07/20 | 3,640 | 3,655 | 3,600 | 3,655 | +85 | +2.4% | 8,000 |
| 2022/07/19 | 3,610 | 3,610 | 3,545 | 3,570 | ±0 | ±0% | 5,800 |
| 2022/07/15 | 3,560 | 3,585 | 3,545 | 3,570 | +40 | +1.1% | 5,200 |
| 2022/07/14 | 3,605 | 3,605 | 3,525 | 3,530 | -50 | -1.4% | 4,500 |
| 2022/07/13 | 3,605 | 3,650 | 3,565 | 3,580 | -35 | -1% | 6,500 |
| 2022/07/12 | 3,690 | 3,690 | 3,605 | 3,615 | -55 | -1.5% | 7,400 |
| 2022/07/11 | 3,695 | 3,725 | 3,645 | 3,670 | +70 | +1.9% | 25,500 |
| 2022/07/08 | 3,610 | 3,675 | 3,580 | 3,600 | -25 | -0.7% | 13,000 |
| 2022/07/07 | 3,590 | 3,635 | 3,545 | 3,625 | +135 | +3.9% | 23,700 |
| 2022/07/06 | 3,545 | 3,550 | 3,485 | 3,490 | -75 | -2.1% | 7,100 |
| 2022/07/05 | 3,535 | 3,565 | 3,525 | 3,565 | +40 | +1.1% | 6,000 |
| 2022/07/04 | 3,510 | 3,545 | 3,500 | 3,525 | +65 | +1.9% | 9,800 |
| 2022/07/01 | 3,475 | 3,490 | 3,425 | 3,460 | -55 | -1.6% | 8,800 |
| 2022/06/30 | 3,560 | 3,560 | 3,505 | 3,515 | -65 | -1.8% | 9,100 |
| 2022/06/29 | 3,495 | 3,580 | 3,445 | 3,580 | +45 | +1.3% | 27,100 |
| 2022/06/28 | 3,470 | 3,535 | 3,470 | 3,535 | +50 | +1.4% | 3,400 |
| 2022/06/27 | 3,485 | 3,515 | 3,455 | 3,485 | +45 | +1.3% | 2,900 |
| 2022/06/24 | 3,450 | 3,465 | 3,440 | 3,440 | -20 | -0.6% | 1,600 |
| 2022/06/23 | 3,465 | 3,470 | 3,445 | 3,460 | +20 | +0.6% | 800 |
| 2022/06/22 | 3,435 | 3,450 | 3,420 | 3,440 | +5 | +0.1% | 2,000 |
| 2022/06/21 | 3,375 | 3,445 | 3,375 | 3,435 | +70 | +2.1% | 4,100 |
| 2022/06/20 | 3,450 | 3,470 | 3,360 | 3,365 | -85 | -2.5% | 9,000 |
| 2022/06/17 | 3,420 | 3,465 | 3,415 | 3,450 | +5 | +0.1% | 5,800 |
| 2022/06/16 | 3,440 | 3,460 | 3,420 | 3,445 | +40 | +1.2% | 5,800 |
| 2022/06/15 | 3,430 | 3,460 | 3,405 | 3,405 | -35 | -1% | 5,700 |
| 2022/06/14 | 3,410 | 3,460 | 3,390 | 3,440 | +10 | +0.3% | 8,800 |
| 2022/06/13 | 3,480 | 3,485 | 3,430 | 3,430 | -70 | -2% | 5,600 |
| 2022/06/10 | 3,535 | 3,555 | 3,500 | 3,500 | -105 | -2.9% | 8,900 |
| 2022/06/09 | 3,560 | 3,625 | 3,560 | 3,605 | +45 | +1.3% | 5,800 |
| 2022/06/08 | 3,515 | 3,590 | 3,515 | 3,560 | +40 | +1.1% | 7,500 |
651～
700
件表示中 / 3680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 | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99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。日本郵便と共同でＭＢＯ |
| ＳＢＳＨＤ | 282,400円 | +8.2% | +8.9% | 3.01% | 10.01倍 | 1.27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 |
| サカイ引越 | 248,400円 | +3.0% | +1.7% | 2.98% | 11.88倍 | 1.10倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ハマキョウ | 127,800円 | +3.9% | +5.1% | 2.74% | 11.00倍 | 1.10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 |
| ゼ ロ | 275,000円 | -4.1% | +30.1% | 3.91% | 8.38倍 | 1.16倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
