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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,660 | 5,710 | 5,530 | 5,560 | -180 | -3.1% | 23,500 |
| 2024/06/07 | 5,670 | 5,830 | 5,660 | 5,740 | +70 | +1.2% | 12,200 |
| 2024/06/06 | 5,600 | 5,770 | 5,550 | 5,670 | +210 | +3.8% | 34,500 |
| 2024/06/05 | 5,580 | 5,580 | 5,400 | 5,460 | -20 | -0.4% | 10,800 |
| 2024/06/04 | 5,400 | 5,570 | 5,390 | 5,480 | +180 | +3.4% | 19,600 |
| 2024/06/03 | 5,080 | 5,310 | 5,080 | 5,300 | +270 | +5.4% | 20,400 |
| 2024/05/31 | 4,885 | 5,030 | 4,885 | 5,030 | +150 | +3.1% | 19,000 |
| 2024/05/30 | 4,815 | 4,895 | 4,800 | 4,880 | +65 | +1.3% | 11,200 |
| 2024/05/29 | 4,925 | 4,925 | 4,815 | 4,815 | -95 | -1.9% | 9,400 |
| 2024/05/28 | 4,930 | 4,935 | 4,910 | 4,910 | ±0 | ±0% | 3,300 |
| 2024/05/27 | 5,010 | 5,020 | 4,875 | 4,910 | -60 | -1.2% | 13,800 |
| 2024/05/24 | 4,915 | 5,000 | 4,870 | 4,970 | +30 | +0.6% | 11,100 |
| 2024/05/23 | 5,020 | 5,020 | 4,915 | 4,940 | -55 | -1.1% | 9,600 |
| 2024/05/22 | 5,000 | 5,060 | 4,905 | 4,995 | -5 | -0.1% | 15,800 |
| 2024/05/21 | 4,765 | 5,000 | 4,755 | 5,000 | +260 | +5.5% | 18,900 |
| 2024/05/20 | 4,630 | 4,750 | 4,630 | 4,740 | +110 | +2.4% | 15,200 |
| 2024/05/17 | 4,590 | 4,645 | 4,590 | 4,630 | +45 | +1% | 3,800 |
| 2024/05/16 | 4,745 | 4,745 | 4,580 | 4,585 | -115 | -2.4% | 10,100 |
| 2024/05/15 | 4,800 | 4,800 | 4,700 | 4,700 | -115 | -2.4% | 8,500 |
| 2024/05/14 | 4,790 | 4,840 | 4,750 | 4,815 | +25 | +0.5% | 6,500 |
| 2024/05/13 | 5,040 | 5,090 | 4,780 | 4,790 | -105 | -2.1% | 21,900 |
| 2024/05/10 | 4,665 | 4,945 | 4,660 | 4,895 | +235 | +5% | 17,900 |
| 2024/05/09 | 4,665 | 4,670 | 4,615 | 4,660 | +50 | +1.1% | 4,000 |
| 2024/05/08 | 4,675 | 4,675 | 4,610 | 4,610 | -75 | -1.6% | 4,700 |
| 2024/05/07 | 4,750 | 4,750 | 4,665 | 4,685 | -65 | -1.4% | 3,800 |
| 2024/05/02 | 4,805 | 4,820 | 4,735 | 4,750 | -75 | -1.6% | 6,700 |
| 2024/05/01 | 4,790 | 4,835 | 4,770 | 4,825 | +20 | +0.4% | 2,600 |
| 2024/04/30 | 4,650 | 4,805 | 4,630 | 4,805 | +160 | +3.4% | 6,400 |
| 2024/04/26 | 4,570 | 4,645 | 4,540 | 4,645 | +75 | +1.6% | 15,800 |
| 2024/04/25 | 4,685 | 4,685 | 4,560 | 4,570 | -80 | -1.7% | 9,900 |
| 2024/04/24 | 4,610 | 4,690 | 4,575 | 4,650 | +100 | +2.2% | 8,900 |
| 2024/04/23 | 4,615 | 4,615 | 4,550 | 4,550 | -65 | -1.4% | 5,000 |
| 2024/04/22 | 4,610 | 4,660 | 4,610 | 4,615 | +50 | +1.1% | 4,000 |
| 2024/04/19 | 4,615 | 4,655 | 4,500 | 4,565 | -120 | -2.6% | 16,600 |
| 2024/04/18 | 4,660 | 4,735 | 4,660 | 4,685 | +35 | +0.8% | 4,500 |
| 2024/04/17 | 4,730 | 4,730 | 4,635 | 4,650 | -90 | -1.9% | 6,700 |
| 2024/04/16 | 4,850 | 4,850 | 4,740 | 4,740 | -145 | -3% | 4,800 |
| 2024/04/15 | 4,780 | 4,910 | 4,755 | 4,885 | +105 | +2.2% | 7,100 |
| 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 |
201～
250
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
