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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/26 | 183 | 183 | 179 | 180 | -3 | -1.6% | 23,000 |
| 2010/05/25 | 185 | 185 | 176 | 183 | -1 | -0.5% | 42,000 |
| 2010/05/24 | 188 | 188 | 183 | 184 | -4 | -2.1% | 35,000 |
| 2010/05/21 | 187 | 189 | 186 | 188 | -9 | -4.6% | 41,000 |
| 2010/05/20 | 195 | 200 | 195 | 197 | ±0 | ±0% | 67,000 |
| 2010/05/19 | 193 | 197 | 192 | 197 | -1 | -0.5% | 39,000 |
| 2010/05/18 | 200 | 200 | 197 | 198 | -2 | -1% | 15,000 |
| 2010/05/17 | 197 | 201 | 194 | 200 | +4 | +2% | 47,000 |
| 2010/05/14 | 202 | 202 | 196 | 196 | -4 | -2% | 33,000 |
| 2010/05/13 | 204 | 204 | 199 | 200 | -1 | -0.5% | 19,000 |
| 2010/05/12 | 201 | 201 | 199 | 201 | +2 | +1% | 10,000 |
| 2010/05/11 | 201 | 201 | 198 | 199 | -2 | -1% | 24,000 |
| 2010/05/10 | 195 | 201 | 194 | 201 | -1 | -0.5% | 22,000 |
| 2010/05/07 | 205 | 206 | 200 | 202 | -4 | -1.9% | 91,000 |
| 2010/05/06 | 205 | 207 | 204 | 206 | -4 | -1.9% | 41,000 |
| 2010/04/30 | 212 | 212 | 208 | 210 | +4 | +1.9% | 21,000 |
| 2010/04/28 | 210 | 210 | 204 | 206 | -6 | -2.8% | 48,000 |
| 2010/04/27 | 211 | 213 | 210 | 212 | -2 | -0.9% | 30,000 |
| 2010/04/26 | 207 | 214 | 207 | 214 | +7 | +3.4% | 30,000 |
| 2010/04/23 | 206 | 207 | 206 | 207 | -1 | -0.5% | 17,000 |
| 2010/04/22 | 209 | 209 | 208 | 208 | -3 | -1.4% | 21,000 |
| 2010/04/21 | 208 | 211 | 207 | 211 | +4 | +1.9% | 37,000 |
| 2010/04/20 | 208 | 208 | 205 | 207 | -2 | -1% | 56,000 |
| 2010/04/19 | 209 | 210 | 209 | 209 | -2 | -0.9% | 22,000 |
| 2010/04/16 | 213 | 213 | 211 | 211 | ±0 | ±0% | 10,000 |
| 2010/04/15 | 211 | 212 | 211 | 211 | ±0 | ±0% | 28,000 |
| 2010/04/14 | 212 | 212 | 207 | 211 | +2 | +1% | 20,000 |
| 2010/04/13 | 211 | 211 | 207 | 209 | -2 | -0.9% | 32,000 |
| 2010/04/12 | 210 | 212 | 209 | 211 | +2 | +1% | 20,000 |
| 2010/04/09 | 205 | 211 | 205 | 209 | +2 | +1% | 54,000 |
| 2010/04/08 | 206 | 208 | 205 | 207 | -1 | -0.5% | 16,000 |
3651～
3700
件表示中 / 3705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 | 1,017,000円 | - | - | - | - | 0.99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 | 271,300円 | +8.2% | +8.9% | 3.13% | 9.62倍 | 1.22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 | 249,800円 | +3.7% | +1.7% | 3.92% | 11.39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 | 129,000円 | +4.3% | +5.0% | 3.00% | 10.16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 | 301,000円 | +3.0% | +63.8% | 4.60% | 7.11倍 | 1.26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
