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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,950 | 5,950 | 5,640 | 5,720 | -130 | -2.2% | 11,200 |
| 2018/12/10 | 5,990 | 5,990 | 5,850 | 5,850 | -260 | -4.3% | 9,600 |
| 2018/12/07 | 6,090 | 6,150 | 6,000 | 6,110 | +90 | +1.5% | 9,400 |
| 2018/12/06 | 6,300 | 6,300 | 5,940 | 6,020 | -300 | -4.7% | 16,800 |
| 2018/12/05 | 6,180 | 6,410 | 6,180 | 6,320 | -60 | -0.9% | 14,300 |
| 2018/12/04 | 6,650 | 6,660 | 6,210 | 6,380 | -350 | -5.2% | 19,800 |
| 2018/12/03 | 6,520 | 6,780 | 6,480 | 6,730 | +210 | +3.2% | 12,500 |
| 2018/11/30 | 6,350 | 6,520 | 6,310 | 6,520 | +110 | +1.7% | 9,800 |
| 2018/11/29 | 6,300 | 6,410 | 6,260 | 6,410 | +110 | +1.7% | 6,600 |
| 2018/11/28 | 6,230 | 6,320 | 6,100 | 6,300 | +30 | +0.5% | 9,700 |
| 2018/11/27 | 6,180 | 6,310 | 6,170 | 6,270 | +160 | +2.6% | 9,900 |
| 2018/11/26 | 5,900 | 6,140 | 5,900 | 6,110 | +220 | +3.7% | 13,300 |
| 2018/11/22 | 5,940 | 6,020 | 5,890 | 5,890 | -50 | -0.8% | 9,300 |
| 2018/11/21 | 5,890 | 5,960 | 5,770 | 5,940 | -80 | -1.3% | 10,500 |
| 2018/11/20 | 6,000 | 6,090 | 5,900 | 6,020 | -90 | -1.5% | 15,300 |
| 2018/11/19 | 6,100 | 6,110 | 5,840 | 6,110 | +10 | +0.2% | 22,900 |
| 2018/11/16 | 6,150 | 6,160 | 6,030 | 6,100 | -50 | -0.8% | 13,000 |
| 2018/11/15 | 6,030 | 6,190 | 6,030 | 6,150 | +140 | +2.3% | 9,300 |
| 2018/11/14 | 6,000 | 6,080 | 5,920 | 6,010 | +60 | +1% | 11,700 |
| 2018/11/13 | 6,000 | 6,000 | 5,890 | 5,950 | -150 | -2.5% | 8,800 |
| 2018/11/12 | 6,340 | 6,340 | 5,990 | 6,100 | -140 | -2.2% | 21,900 |
| 2018/11/09 | 6,320 | 6,380 | 6,170 | 6,240 | +20 | +0.3% | 8,300 |
| 2018/11/08 | 6,500 | 6,640 | 6,220 | 6,220 | -180 | -2.8% | 8,300 |
| 2018/11/07 | 6,380 | 6,500 | 6,270 | 6,400 | +220 | +3.6% | 14,700 |
| 2018/11/06 | 6,080 | 6,240 | 6,080 | 6,180 | +10 | +0.2% | 5,000 |
| 2018/11/05 | 6,170 | 6,290 | 6,170 | 6,170 | -100 | -1.6% | 7,300 |
| 2018/11/02 | 6,250 | 6,400 | 6,170 | 6,270 | +110 | +1.8% | 14,600 |
| 2018/11/01 | 6,220 | 6,220 | 6,050 | 6,160 | -90 | -1.4% | 11,400 |
| 2018/10/31 | 6,170 | 6,330 | 6,150 | 6,250 | +130 | +2.1% | 16,500 |
| 2018/10/30 | 5,800 | 6,120 | 5,800 | 6,120 | +320 | +5.5% | 10,700 |
| 2018/10/29 | 5,710 | 5,960 | 5,710 | 5,800 | +30 | +0.5% | 10,400 |
| 2018/10/26 | 5,750 | 5,820 | 5,680 | 5,770 | +30 | +0.5% | 17,800 |
| 2018/10/25 | 5,800 | 5,870 | 5,730 | 5,740 | -280 | -4.7% | 20,000 |
| 2018/10/24 | 5,860 | 6,050 | 5,830 | 6,020 | +160 | +2.7% | 8,300 |
| 2018/10/23 | 5,910 | 5,950 | 5,840 | 5,860 | -130 | -2.2% | 13,700 |
| 2018/10/22 | 5,910 | 6,030 | 5,890 | 5,990 | +100 | +1.7% | 11,200 |
| 2018/10/19 | 5,780 | 5,910 | 5,780 | 5,890 | +70 | +1.2% | 16,200 |
| 2018/10/18 | 5,970 | 6,050 | 5,800 | 5,820 | -140 | -2.3% | 18,100 |
| 2018/10/17 | 5,910 | 6,020 | 5,860 | 5,960 | +130 | +2.2% | 10,500 |
| 2018/10/16 | 5,930 | 5,980 | 5,780 | 5,830 | -100 | -1.7% | 7,300 |
| 2018/10/15 | 6,200 | 6,200 | 5,920 | 5,930 | -200 | -3.3% | 8,800 |
| 2018/10/12 | 6,200 | 6,360 | 6,100 | 6,130 | -20 | -0.3% | 9,900 |
| 2018/10/11 | 6,290 | 6,290 | 6,000 | 6,150 | -310 | -4.8% | 12,800 |
| 2018/10/10 | 6,450 | 6,550 | 6,420 | 6,460 | +60 | +0.9% | 7,800 |
| 2018/10/09 | 6,490 | 6,620 | 6,360 | 6,400 | -270 | -4% | 7,300 |
| 2018/10/05 | 6,570 | 6,760 | 6,450 | 6,670 | +90 | +1.4% | 10,300 |
| 2018/10/04 | 6,590 | 6,640 | 6,480 | 6,580 | -10 | -0.2% | 12,900 |
| 2018/10/03 | 6,830 | 6,840 | 6,590 | 6,590 | -380 | -5.5% | 21,300 |
| 2018/10/02 | 7,100 | 7,100 | 6,920 | 6,970 | -40 | -0.6% | 10,300 |
| 2018/10/01 | 7,100 | 7,250 | 7,010 | 7,010 | -240 | -3.3% | 7,300 |
1451～
1500
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
