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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 4,965 | 5,030 | 4,965 | 5,000 | +10 | +0.2% | 2,700 |
| 2023/07/20 | 5,000 | 5,100 | 4,990 | 4,990 | -70 | -1.4% | 10,300 |
| 2023/07/19 | 4,965 | 5,100 | 4,965 | 5,060 | +105 | +2.1% | 10,300 |
| 2023/07/18 | 4,880 | 4,965 | 4,870 | 4,955 | +150 | +3.1% | 6,800 |
| 2023/07/14 | 4,815 | 4,870 | 4,800 | 4,805 | -20 | -0.4% | 8,800 |
| 2023/07/13 | 4,805 | 4,845 | 4,780 | 4,825 | -15 | -0.3% | 10,500 |
| 2023/07/12 | 4,795 | 4,880 | 4,750 | 4,840 | +45 | +0.9% | 13,600 |
| 2023/07/11 | 4,920 | 4,920 | 4,765 | 4,795 | -75 | -1.5% | 13,100 |
| 2023/07/10 | 4,965 | 5,010 | 4,870 | 4,870 | -35 | -0.7% | 27,500 |
| 2023/07/07 | 4,880 | 4,950 | 4,850 | 4,905 | -20 | -0.4% | 15,300 |
| 2023/07/06 | 4,945 | 4,980 | 4,850 | 4,925 | +35 | +0.7% | 19,700 |
| 2023/07/05 | 4,760 | 4,975 | 4,720 | 4,890 | +200 | +4.3% | 34,200 |
| 2023/07/04 | 4,700 | 4,740 | 4,655 | 4,690 | -10 | -0.2% | 8,100 |
| 2023/07/03 | 4,660 | 4,735 | 4,655 | 4,700 | +90 | +2% | 10,100 |
| 2023/06/30 | 4,630 | 4,645 | 4,600 | 4,610 | ±0 | ±0% | 7,400 |
| 2023/06/29 | 4,535 | 4,615 | 4,535 | 4,610 | +75 | +1.7% | 8,300 |
| 2023/06/28 | 4,485 | 4,540 | 4,480 | 4,535 | +110 | +2.5% | 4,000 |
| 2023/06/27 | 4,390 | 4,435 | 4,385 | 4,425 | +10 | +0.2% | 3,300 |
| 2023/06/26 | 4,465 | 4,465 | 4,385 | 4,415 | -15 | -0.3% | 7,500 |
| 2023/06/23 | 4,510 | 4,510 | 4,405 | 4,430 | -40 | -0.9% | 5,700 |
| 2023/06/22 | 4,500 | 4,515 | 4,450 | 4,470 | -30 | -0.7% | 5,900 |
| 2023/06/21 | 4,455 | 4,520 | 4,455 | 4,500 | +45 | +1% | 3,700 |
| 2023/06/20 | 4,460 | 4,460 | 4,420 | 4,455 | -25 | -0.6% | 5,100 |
| 2023/06/19 | 4,490 | 4,515 | 4,460 | 4,480 | -10 | -0.2% | 5,800 |
| 2023/06/16 | 4,530 | 4,535 | 4,485 | 4,490 | -5 | -0.1% | 9,800 |
| 2023/06/15 | 4,510 | 4,530 | 4,480 | 4,495 | -55 | -1.2% | 5,000 |
| 2023/06/14 | 4,500 | 4,550 | 4,465 | 4,550 | +100 | +2.2% | 8,100 |
| 2023/06/13 | 4,440 | 4,475 | 4,410 | 4,450 | +80 | +1.8% | 8,600 |
| 2023/06/12 | 4,320 | 4,380 | 4,320 | 4,370 | +80 | +1.9% | 5,900 |
| 2023/06/09 | 4,305 | 4,305 | 4,270 | 4,290 | +55 | +1.3% | 12,400 |
| 2023/06/08 | 4,290 | 4,300 | 4,225 | 4,235 | -55 | -1.3% | 5,000 |
| 2023/06/07 | 4,300 | 4,335 | 4,280 | 4,290 | -10 | -0.2% | 7,500 |
| 2023/06/06 | 4,310 | 4,325 | 4,280 | 4,300 | -10 | -0.2% | 4,500 |
| 2023/06/05 | 4,330 | 4,340 | 4,305 | 4,310 | +10 | +0.2% | 4,800 |
| 2023/06/02 | 4,240 | 4,300 | 4,240 | 4,300 | +100 | +2.4% | 11,400 |
| 2023/06/01 | 4,200 | 4,250 | 4,200 | 4,200 | ±0 | ±0% | 8,800 |
| 2023/05/31 | 4,330 | 4,330 | 4,180 | 4,200 | -130 | -3% | 14,500 |
| 2023/05/30 | 4,365 | 4,390 | 4,320 | 4,330 | -35 | -0.8% | 7,100 |
| 2023/05/29 | 4,395 | 4,485 | 4,350 | 4,365 | +15 | +0.3% | 15,200 |
| 2023/05/26 | 4,340 | 4,380 | 4,290 | 4,350 | +10 | +0.2% | 10,800 |
| 2023/05/25 | 4,255 | 4,340 | 4,200 | 4,340 | +80 | +1.9% | 11,200 |
| 2023/05/24 | 4,280 | 4,295 | 4,260 | 4,260 | -60 | -1.4% | 7,700 |
| 2023/05/23 | 4,350 | 4,405 | 4,310 | 4,320 | -115 | -2.6% | 13,000 |
| 2023/05/22 | 4,310 | 4,435 | 4,310 | 4,435 | +85 | +2% | 7,900 |
| 2023/05/19 | 4,330 | 4,365 | 4,320 | 4,350 | -25 | -0.6% | 8,400 |
| 2023/05/18 | 4,350 | 4,410 | 4,340 | 4,375 | +5 | +0.1% | 11,500 |
| 2023/05/17 | 4,420 | 4,435 | 4,360 | 4,370 | -95 | -2.1% | 14,000 |
| 2023/05/16 | 4,525 | 4,550 | 4,450 | 4,465 | -85 | -1.9% | 8,700 |
| 2023/05/15 | 4,640 | 4,640 | 4,540 | 4,550 | -55 | -1.2% | 9,900 |
| 2023/05/12 | 4,605 | 4,645 | 4,605 | 4,605 | ±0 | ±0% | 5,600 |
201～
250
件表示中 / 3457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 | 463,000円 | +9.8% | +6.0% | 3.46% | 8.75倍 | 0.46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 | 388,000円 | +5.4% | +4.0% | 2.84% | 9.45倍 | 0.91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 | 204,600円 | -3.8% | -31.6% | 1.47% | 21.18倍 | 0.84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 | 301,000円 | -3.2% | -42.9% | 2.66% | 10.26倍 | 0.68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 |
| 第一交通 | 83,000円 | +3.1% | +2.3% | 3.01% | 12.29倍 | 0.66倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
市場注目の銘柄
チャート関連のコラム
