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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 176 | 178 | 176 | 177 | -1 | -0.6% | 16,000 |
| 2010/08/04 | 181 | 181 | 178 | 178 | -6 | -3.3% | 21,000 |
| 2010/08/03 | 186 | 186 | 184 | 184 | -2 | -1.1% | 6,000 |
| 2010/08/02 | 187 | 187 | 182 | 186 | +1 | +0.5% | 68,000 |
| 2010/07/30 | 185 | 185 | 182 | 185 | -2 | -1.1% | 20,000 |
| 2010/07/29 | 188 | 190 | 185 | 187 | -1 | -0.5% | 12,000 |
| 2010/07/28 | 188 | 188 | 184 | 188 | ±0 | ±0% | 36,000 |
| 2010/07/27 | 183 | 189 | 183 | 188 | +2 | +1.1% | 16,000 |
| 2010/07/26 | 183 | 187 | 183 | 186 | +5 | +2.8% | 20,000 |
| 2010/07/23 | 181 | 183 | 181 | 181 | -1 | -0.5% | 13,000 |
| 2010/07/22 | 182 | 182 | 181 | 182 | ±0 | ±0% | 7,000 |
| 2010/07/21 | 182 | 183 | 182 | 182 | ±0 | ±0% | 18,000 |
| 2010/07/20 | 188 | 188 | 181 | 182 | -1 | -0.5% | 193,000 |
| 2010/07/16 | 185 | 187 | 182 | 183 | -2 | -1.1% | 49,000 |
| 2010/07/15 | 183 | 185 | 182 | 185 | +2 | +1.1% | 23,000 |
| 2010/07/14 | 183 | 187 | 182 | 183 | +1 | +0.5% | 54,000 |
| 2010/07/13 | 182 | 186 | 181 | 182 | +4 | +2.2% | 132,000 |
| 2010/07/12 | 179 | 179 | 177 | 178 | ±0 | ±0% | 98,000 |
| 2010/07/09 | 176 | 178 | 176 | 178 | +1 | +0.6% | 42,000 |
| 2010/07/08 | 176 | 178 | 176 | 177 | +3 | +1.7% | 52,000 |
| 2010/07/07 | 177 | 177 | 174 | 174 | -3 | -1.7% | 31,000 |
| 2010/07/06 | 178 | 178 | 176 | 177 | ±0 | ±0% | 20,000 |
| 2010/07/05 | 176 | 177 | 176 | 177 | -1 | -0.6% | 21,000 |
| 2010/07/02 | 183 | 183 | 177 | 178 | ±0 | ±0% | 87,000 |
| 2010/07/01 | 177 | 178 | 176 | 178 | +1 | +0.6% | 21,000 |
| 2010/06/30 | 174 | 177 | 174 | 177 | +2 | +1.1% | 21,000 |
| 2010/06/29 | 176 | 176 | 175 | 175 | -2 | -1.1% | 18,000 |
| 2010/06/28 | 177 | 178 | 176 | 177 | -1 | -0.6% | 33,000 |
| 2010/06/25 | 177 | 179 | 177 | 178 | -3 | -1.7% | 32,000 |
| 2010/06/24 | 180 | 181 | 179 | 181 | +1 | +0.6% | 30,000 |
| 2010/06/23 | 183 | 183 | 180 | 180 | -2 | -1.1% | 19,000 |
| 2010/06/22 | 184 | 184 | 181 | 182 | -3 | -1.6% | 24,000 |
| 2010/06/21 | 182 | 185 | 182 | 185 | +3 | +1.6% | 33,000 |
| 2010/06/18 | 184 | 184 | 182 | 182 | -2 | -1.1% | 76,000 |
| 2010/06/17 | 183 | 184 | 182 | 184 | +1 | +0.5% | 56,000 |
| 2010/06/16 | 185 | 187 | 183 | 183 | -1 | -0.5% | 51,000 |
| 2010/06/15 | 183 | 184 | 183 | 184 | +1 | +0.5% | 20,000 |
| 2010/06/14 | 182 | 183 | 182 | 183 | +2 | +1.1% | 16,000 |
| 2010/06/11 | 182 | 182 | 180 | 181 | +1 | +0.6% | 90,000 |
| 2010/06/10 | 180 | 181 | 180 | 180 | ±0 | ±0% | 16,000 |
| 2010/06/09 | 181 | 182 | 179 | 180 | -2 | -1.1% | 20,000 |
| 2010/06/08 | 181 | 184 | 181 | 182 | -1 | -0.5% | 10,000 |
| 2010/06/07 | 190 | 190 | 183 | 183 | -8 | -4.2% | 29,000 |
| 2010/06/04 | 193 | 194 | 191 | 191 | -4 | -2.1% | 13,000 |
| 2010/06/03 | 193 | 198 | 193 | 195 | +6 | +3.2% | 44,000 |
| 2010/06/02 | 193 | 194 | 189 | 189 | +1 | +0.5% | 71,000 |
| 2010/06/01 | 189 | 189 | 186 | 188 | +3 | +1.6% | 18,000 |
| 2010/05/31 | 183 | 185 | 183 | 185 | +3 | +1.6% | 25,000 |
| 2010/05/28 | 182 | 182 | 179 | 182 | +1 | +0.6% | 64,000 |
| 2010/05/27 | 180 | 181 | 178 | 181 | +1 | +0.6% | 44,000 |
3501～
3550
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
