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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,555 | 4,590 | 4,505 | 4,505 | -90 | -2% | 2,700 |
| 2021/08/18 | 4,620 | 4,620 | 4,580 | 4,595 | -25 | -0.5% | 3,200 |
| 2021/08/17 | 4,615 | 4,700 | 4,600 | 4,620 | +20 | +0.4% | 5,200 |
| 2021/08/16 | 4,725 | 4,725 | 4,580 | 4,600 | -155 | -3.3% | 6,300 |
| 2021/08/13 | 4,670 | 4,760 | 4,670 | 4,755 | +85 | +1.8% | 3,200 |
| 2021/08/12 | 4,850 | 4,850 | 4,670 | 4,670 | +10 | +0.2% | 4,200 |
| 2021/08/11 | 4,700 | 4,715 | 4,610 | 4,660 | ±0 | ±0% | 3,500 |
| 2021/08/10 | 4,765 | 4,765 | 4,660 | 4,660 | -80 | -1.7% | 1,900 |
| 2021/08/06 | 4,790 | 4,790 | 4,705 | 4,740 | +20 | +0.4% | 2,000 |
| 2021/08/05 | 4,735 | 4,815 | 4,720 | 4,720 | -85 | -1.8% | 3,400 |
| 2021/08/04 | 4,970 | 4,970 | 4,790 | 4,805 | -190 | -3.8% | 4,500 |
| 2021/08/03 | 5,010 | 5,040 | 4,990 | 4,995 | -65 | -1.3% | 2,500 |
| 2021/08/02 | 5,040 | 5,080 | 4,980 | 5,060 | +160 | +3.3% | 7,200 |
| 2021/07/30 | 4,895 | 4,900 | 4,895 | 4,900 | -25 | -0.5% | 1,400 |
| 2021/07/29 | 4,950 | 4,955 | 4,885 | 4,925 | -5 | -0.1% | 2,100 |
| 2021/07/28 | 4,885 | 4,930 | 4,885 | 4,930 | -20 | -0.4% | 1,500 |
| 2021/07/27 | 4,905 | 4,950 | 4,870 | 4,950 | +45 | +0.9% | 3,200 |
| 2021/07/26 | 4,860 | 4,905 | 4,860 | 4,905 | +50 | +1% | 900 |
| 2021/07/21 | 4,915 | 4,940 | 4,850 | 4,855 | -50 | -1% | 5,700 |
| 2021/07/20 | 4,970 | 4,970 | 4,900 | 4,905 | -25 | -0.5% | 5,100 |
| 2021/07/19 | 4,990 | 4,990 | 4,880 | 4,930 | -100 | -2% | 4,700 |
| 2021/07/16 | 5,100 | 5,100 | 5,030 | 5,030 | -80 | -1.6% | 5,600 |
| 2021/07/15 | 5,230 | 5,300 | 5,100 | 5,110 | -220 | -4.1% | 8,400 |
| 2021/07/14 | 5,270 | 5,390 | 5,270 | 5,330 | +50 | +0.9% | 5,700 |
| 2021/07/13 | 5,280 | 5,380 | 5,210 | 5,280 | +100 | +1.9% | 12,600 |
| 2021/07/12 | 4,950 | 5,180 | 4,950 | 5,180 | +370 | +7.7% | 16,400 |
| 2021/07/09 | 4,890 | 4,910 | 4,785 | 4,810 | -170 | -3.4% | 13,300 |
| 2021/07/08 | 5,080 | 5,080 | 4,980 | 4,980 | +45 | +0.9% | 16,500 |
| 2021/07/07 | 4,970 | 4,990 | 4,935 | 4,935 | -40 | -0.8% | 5,500 |
| 2021/07/06 | 4,945 | 5,010 | 4,945 | 4,975 | +70 | +1.4% | 4,300 |
| 2021/07/05 | 4,910 | 4,950 | 4,885 | 4,905 | +5 | +0.1% | 3,400 |
| 2021/07/02 | 4,770 | 4,935 | 4,770 | 4,900 | +200 | +4.3% | 11,500 |
| 2021/07/01 | 4,695 | 4,730 | 4,650 | 4,700 | +50 | +1.1% | 4,600 |
| 2021/06/30 | 4,700 | 4,700 | 4,630 | 4,650 | -50 | -1.1% | 7,200 |
| 2021/06/29 | 4,725 | 4,820 | 4,690 | 4,700 | -35 | -0.7% | 7,600 |
| 2021/06/28 | 4,765 | 4,765 | 4,705 | 4,735 | -45 | -0.9% | 3,600 |
| 2021/06/25 | 4,830 | 4,830 | 4,730 | 4,780 | -50 | -1% | 4,400 |
| 2021/06/24 | 4,845 | 4,875 | 4,830 | 4,830 | -5 | -0.1% | 2,700 |
| 2021/06/23 | 4,775 | 4,835 | 4,770 | 4,835 | +65 | +1.4% | 5,600 |
| 2021/06/22 | 4,710 | 4,785 | 4,700 | 4,770 | +145 | +3.1% | 6,600 |
| 2021/06/21 | 4,765 | 4,765 | 4,600 | 4,625 | -70 | -1.5% | 10,100 |
| 2021/06/18 | 4,915 | 4,915 | 4,670 | 4,695 | -245 | -5% | 23,900 |
| 2021/06/17 | 5,020 | 5,020 | 4,935 | 4,940 | -80 | -1.6% | 6,000 |
| 2021/06/16 | 5,040 | 5,070 | 4,980 | 5,020 | +20 | +0.4% | 4,700 |
| 2021/06/15 | 5,020 | 5,070 | 4,980 | 5,000 | ±0 | ±0% | 6,000 |
| 2021/06/14 | 5,000 | 5,040 | 4,970 | 5,000 | -20 | -0.4% | 9,300 |
| 2021/06/11 | 5,010 | 5,070 | 4,975 | 5,020 | -20 | -0.4% | 11,700 |
| 2021/06/10 | 5,010 | 5,050 | 4,980 | 5,040 | +20 | +0.4% | 6,700 |
| 2021/06/09 | 5,020 | 5,050 | 4,975 | 5,020 | -10 | -0.2% | 9,000 |
| 2021/06/08 | 5,010 | 5,050 | 5,010 | 5,030 | +20 | +0.4% | 2,900 |
801～
850
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
