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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 6,330 | 6,340 | 6,160 | 6,250 | -60 | -1% | 9,500 |
| 2024/09/05 | 6,200 | 6,380 | 6,080 | 6,310 | +120 | +1.9% | 17,800 |
| 2024/09/04 | 6,340 | 6,440 | 6,190 | 6,190 | -250 | -3.9% | 10,800 |
| 2024/09/03 | 6,260 | 6,440 | 6,260 | 6,440 | +120 | +1.9% | 7,200 |
| 2024/09/02 | 6,390 | 6,390 | 6,250 | 6,320 | -30 | -0.5% | 8,200 |
| 2024/08/30 | 6,290 | 6,350 | 6,230 | 6,350 | +110 | +1.8% | 10,400 |
| 2024/08/29 | 6,320 | 6,340 | 6,230 | 6,240 | -80 | -1.3% | 3,600 |
| 2024/08/28 | 6,330 | 6,330 | 6,200 | 6,320 | +30 | +0.5% | 9,100 |
| 2024/08/27 | 6,110 | 6,290 | 6,110 | 6,290 | +230 | +3.8% | 10,800 |
| 2024/08/26 | 6,060 | 6,130 | 6,040 | 6,060 | -20 | -0.3% | 3,700 |
| 2024/08/23 | 5,940 | 6,140 | 5,940 | 6,080 | +120 | +2% | 9,500 |
| 2024/08/22 | 6,010 | 6,020 | 5,900 | 5,960 | -50 | -0.8% | 4,000 |
101～
150
件表示中 / 3673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 | 1,020,000円 | +9.8% | +6.0% | 0.78% | 19.28倍 | 1.00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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 | 240,400円 | +3.0% | +1.7% | 3.08% | 11.50倍 | 1.06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 | 124,300円 | +3.9% | +5.1% | 2.82% | 10.70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 |
| ゼ ロ | 260,400円 | -4.1% | +30.1% | 4.12% | 7.94倍 | 1.09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
