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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,710 | 4,835 | 4,680 | 4,780 | +100 | +2.1% | 8,300 |
| 2024/04/11 | 4,635 | 4,705 | 4,635 | 4,680 | +30 | +0.6% | 6,400 |
| 2024/04/10 | 4,660 | 4,660 | 4,630 | 4,650 | -35 | -0.7% | 4,400 |
| 2024/04/09 | 4,600 | 4,685 | 4,600 | 4,685 | +55 | +1.2% | 4,000 |
| 2024/04/08 | 4,570 | 4,630 | 4,570 | 4,630 | +95 | +2.1% | 5,700 |
| 2024/04/05 | 4,530 | 4,560 | 4,520 | 4,535 | -15 | -0.3% | 4,900 |
| 2024/04/04 | 4,530 | 4,625 | 4,530 | 4,550 | +20 | +0.4% | 13,400 |
| 2024/04/03 | 4,535 | 4,560 | 4,485 | 4,530 | +10 | +0.2% | 8,800 |
| 2024/04/02 | 4,600 | 4,600 | 4,510 | 4,520 | -30 | -0.7% | 13,400 |
| 2024/04/01 | 4,630 | 4,630 | 4,535 | 4,550 | -70 | -1.5% | 5,700 |
| 2024/03/29 | 4,555 | 4,620 | 4,555 | 4,620 | +60 | +1.3% | 6,700 |
| 2024/03/28 | 4,645 | 4,650 | 4,540 | 4,560 | -125 | -2.7% | 11,000 |
| 2024/03/27 | 4,565 | 4,715 | 4,565 | 4,685 | +135 | +3% | 19,500 |
| 2024/03/26 | 4,570 | 4,580 | 4,525 | 4,550 | -25 | -0.5% | 5,200 |
| 2024/03/25 | 4,610 | 4,630 | 4,570 | 4,575 | -60 | -1.3% | 6,800 |
| 2024/03/22 | 4,595 | 4,650 | 4,550 | 4,635 | +40 | +0.9% | 9,800 |
| 2024/03/21 | 4,565 | 4,595 | 4,565 | 4,595 | +15 | +0.3% | 4,600 |
| 2024/03/19 | 4,525 | 4,600 | 4,490 | 4,580 | +60 | +1.3% | 11,500 |
| 2024/03/18 | 4,485 | 4,525 | 4,445 | 4,520 | +100 | +2.3% | 8,500 |
| 2024/03/15 | 4,390 | 4,430 | 4,375 | 4,420 | +30 | +0.7% | 4,000 |
| 2024/03/14 | 4,330 | 4,395 | 4,315 | 4,390 | +75 | +1.7% | 7,100 |
| 2024/03/13 | 4,300 | 4,350 | 4,295 | 4,315 | +20 | +0.5% | 8,200 |
| 2024/03/12 | 4,305 | 4,305 | 4,250 | 4,295 | -30 | -0.7% | 6,100 |
| 2024/03/11 | 4,430 | 4,430 | 4,280 | 4,325 | -115 | -2.6% | 11,700 |
| 2024/03/08 | 4,380 | 4,440 | 4,380 | 4,440 | +35 | +0.8% | 7,600 |
| 2024/03/07 | 4,435 | 4,435 | 4,370 | 4,405 | +10 | +0.2% | 4,500 |
| 2024/03/06 | 4,355 | 4,420 | 4,355 | 4,395 | +40 | +0.9% | 7,900 |
| 2024/03/05 | 4,370 | 4,390 | 4,340 | 4,355 | -5 | -0.1% | 12,600 |
| 2024/03/04 | 4,515 | 4,515 | 4,360 | 4,360 | -150 | -3.3% | 19,100 |
| 2024/03/01 | 4,350 | 4,510 | 4,350 | 4,510 | +140 | +3.2% | 17,600 |
| 2024/02/29 | 4,390 | 4,390 | 4,355 | 4,370 | -35 | -0.8% | 9,600 |
| 2024/02/28 | 4,360 | 4,430 | 4,360 | 4,405 | +45 | +1% | 12,100 |
| 2024/02/27 | 4,345 | 4,405 | 4,325 | 4,360 | -10 | -0.2% | 9,900 |
| 2024/02/26 | 4,410 | 4,415 | 4,365 | 4,370 | -35 | -0.8% | 9,600 |
| 2024/02/22 | 4,365 | 4,405 | 4,365 | 4,405 | +40 | +0.9% | 4,000 |
| 2024/02/21 | 4,420 | 4,495 | 4,355 | 4,365 | -55 | -1.2% | 8,400 |
| 2024/02/20 | 4,415 | 4,435 | 4,410 | 4,420 | -20 | -0.5% | 10,200 |
| 2024/02/19 | 4,370 | 4,445 | 4,365 | 4,440 | +55 | +1.3% | 7,900 |
| 2024/02/16 | 4,365 | 4,455 | 4,365 | 4,385 | +20 | +0.5% | 8,200 |
| 2024/02/15 | 4,400 | 4,415 | 4,340 | 4,365 | ±0 | ±0% | 14,700 |
| 2024/02/14 | 4,510 | 4,515 | 4,350 | 4,365 | -215 | -4.7% | 11,100 |
| 2024/02/13 | 4,505 | 4,615 | 4,470 | 4,580 | +145 | +3.3% | 10,300 |
| 2024/02/09 | 4,575 | 4,610 | 4,435 | 4,435 | -185 | -4% | 9,200 |
| 2024/02/08 | 4,640 | 4,670 | 4,550 | 4,620 | -25 | -0.5% | 19,900 |
| 2024/02/07 | 4,640 | 4,690 | 4,625 | 4,645 | -25 | -0.5% | 7,800 |
| 2024/02/06 | 4,700 | 4,715 | 4,650 | 4,670 | -25 | -0.5% | 6,100 |
| 2024/02/05 | 4,705 | 4,705 | 4,675 | 4,695 | ±0 | ±0% | 3,100 |
| 2024/02/02 | 4,725 | 4,725 | 4,670 | 4,695 | -20 | -0.4% | 9,800 |
| 2024/02/01 | 4,705 | 4,715 | 4,685 | 4,715 | -25 | -0.5% | 5,100 |
| 2024/01/31 | 4,715 | 4,740 | 4,685 | 4,740 | +25 | +0.5% | 6,500 |
151～
200
件表示中 / 3585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 | 543,000円 | +9.8% | +6.0% | 2.95% | 10.26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 |
| 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 |
| ハマキョウ | 123,500円 | +3.9% | +5.1% | 2.83% | 10.63倍 | 1.06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 |
| 山陽電 | 202,600円 | -3.0% | -15.1% | 1.48% | 16.77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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
