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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,770 | 3,795 | 3,710 | 3,725 | -45 | -1.2% | 3,500 |
| 2022/01/14 | 3,800 | 3,815 | 3,735 | 3,770 | +5 | +0.1% | 9,400 |
| 2022/01/13 | 3,825 | 3,825 | 3,755 | 3,765 | -80 | -2.1% | 7,300 |
| 2022/01/12 | 3,775 | 3,845 | 3,765 | 3,845 | +140 | +3.8% | 4,300 |
| 2022/01/11 | 3,750 | 3,770 | 3,680 | 3,705 | -45 | -1.2% | 10,800 |
| 2022/01/07 | 3,750 | 3,775 | 3,720 | 3,750 | +45 | +1.2% | 7,700 |
| 2022/01/06 | 3,770 | 3,790 | 3,705 | 3,705 | -135 | -3.5% | 5,600 |
| 2022/01/05 | 3,840 | 3,865 | 3,800 | 3,840 | -25 | -0.6% | 7,500 |
| 2022/01/04 | 3,900 | 3,900 | 3,820 | 3,865 | -35 | -0.9% | 7,400 |
| 2021/12/30 | 3,910 | 3,920 | 3,890 | 3,900 | -10 | -0.3% | 3,000 |
| 2021/12/29 | 3,915 | 3,950 | 3,895 | 3,910 | -25 | -0.6% | 8,000 |
| 2021/12/28 | 3,840 | 3,935 | 3,840 | 3,935 | +120 | +3.1% | 6,700 |
| 2021/12/27 | 3,860 | 3,860 | 3,785 | 3,815 | -55 | -1.4% | 4,400 |
| 2021/12/24 | 3,820 | 3,890 | 3,820 | 3,870 | +25 | +0.7% | 5,700 |
| 2021/12/23 | 3,800 | 3,880 | 3,800 | 3,845 | +50 | +1.3% | 6,500 |
| 2021/12/22 | 3,765 | 3,820 | 3,710 | 3,795 | +35 | +0.9% | 8,400 |
| 2021/12/21 | 3,650 | 3,800 | 3,650 | 3,760 | +90 | +2.5% | 14,300 |
| 2021/12/20 | 3,865 | 3,865 | 3,670 | 3,670 | -195 | -5% | 13,300 |
| 2021/12/17 | 3,870 | 3,880 | 3,825 | 3,865 | -10 | -0.3% | 12,200 |
| 2021/12/16 | 3,880 | 3,880 | 3,830 | 3,875 | +40 | +1% | 8,400 |
| 2021/12/15 | 3,825 | 3,880 | 3,810 | 3,835 | -35 | -0.9% | 7,200 |
| 2021/12/14 | 3,940 | 3,940 | 3,870 | 3,870 | -80 | -2% | 6,700 |
| 2021/12/13 | 3,945 | 3,950 | 3,865 | 3,950 | +75 | +1.9% | 18,800 |
| 2021/12/10 | 4,020 | 4,020 | 3,810 | 3,875 | -165 | -4.1% | 27,900 |
| 2021/12/09 | 3,965 | 4,040 | 3,965 | 4,040 | +75 | +1.9% | 11,700 |
| 2021/12/08 | 3,945 | 3,975 | 3,915 | 3,965 | +45 | +1.1% | 11,400 |
| 2021/12/07 | 3,865 | 3,935 | 3,825 | 3,920 | +85 | +2.2% | 13,300 |
| 2021/12/06 | 3,855 | 3,920 | 3,760 | 3,835 | +5 | +0.1% | 22,200 |
| 2021/12/03 | 3,665 | 3,830 | 3,605 | 3,830 | +220 | +6.1% | 21,800 |
| 2021/12/02 | 3,650 | 3,700 | 3,580 | 3,610 | -65 | -1.8% | 21,500 |
| 2021/12/01 | 3,470 | 3,740 | 3,470 | 3,675 | +155 | +4.4% | 35,900 |
| 2021/11/30 | 3,385 | 3,520 | 3,345 | 3,520 | +155 | +4.6% | 160,800 |
| 2021/11/29 | 3,330 | 3,440 | 3,330 | 3,365 | -50 | -1.5% | 26,200 |
| 2021/11/26 | 3,560 | 3,560 | 3,370 | 3,415 | -165 | -4.6% | 41,100 |
| 2021/11/25 | 3,670 | 3,695 | 3,555 | 3,580 | -75 | -2.1% | 21,400 |
| 2021/11/24 | 3,560 | 3,670 | 3,510 | 3,655 | +80 | +2.2% | 25,200 |
| 2021/11/22 | 3,680 | 3,680 | 3,575 | 3,575 | -80 | -2.2% | 13,000 |
| 2021/11/19 | 3,720 | 3,730 | 3,575 | 3,655 | -30 | -0.8% | 23,000 |
| 2021/11/18 | 3,680 | 3,750 | 3,590 | 3,685 | +5 | +0.1% | 22,400 |
| 2021/11/17 | 3,910 | 3,910 | 3,680 | 3,680 | -185 | -4.8% | 21,300 |
| 2021/11/16 | 3,985 | 3,985 | 3,840 | 3,865 | -55 | -1.4% | 23,200 |
| 2021/11/15 | 4,125 | 4,125 | 3,870 | 3,920 | -100 | -2.5% | 31,300 |
| 2021/11/12 | 4,120 | 4,150 | 3,970 | 4,020 | -155 | -3.7% | 35,100 |
| 2021/11/11 | 4,205 | 4,345 | 4,165 | 4,175 | -40 | -0.9% | 6,500 |
| 2021/11/10 | 4,200 | 4,270 | 4,200 | 4,215 | +15 | +0.4% | 3,600 |
| 2021/11/09 | 4,385 | 4,385 | 4,200 | 4,200 | -195 | -4.4% | 6,300 |
| 2021/11/08 | 4,400 | 4,400 | 4,335 | 4,395 | +30 | +0.7% | 4,600 |
| 2021/11/05 | 4,450 | 4,450 | 4,365 | 4,365 | -85 | -1.9% | 5,800 |
| 2021/11/04 | 4,490 | 4,490 | 4,415 | 4,450 | +30 | +0.7% | 5,200 |
| 2021/11/02 | 4,560 | 4,560 | 4,420 | 4,420 | -100 | -2.2% | 6,700 |
701～
750
件表示中 / 3586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 | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23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 |
| ハマキョウ | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
| ＳＢＳＨＤ | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44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 |
| 神奈交 | 360,000円 | -0.4% | -19.1% | 2.22% | 10.25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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
