日本トランスシティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,174 | 1,180 | 1,160 | 1,175 | -10 | -0.8% | 47,300 |
| 2025/09/16 | 1,166 | 1,190 | 1,166 | 1,185 | +14 | +1.2% | 37,400 |
| 2025/09/12 | 1,178 | 1,191 | 1,170 | 1,171 | -7 | -0.6% | 49,300 |
| 2025/09/11 | 1,165 | 1,178 | 1,165 | 1,178 | +3 | +0.3% | 31,500 |
| 2025/09/10 | 1,167 | 1,180 | 1,166 | 1,175 | +5 | +0.4% | 32,100 |
| 2025/09/09 | 1,190 | 1,198 | 1,167 | 1,170 | -11 | -0.9% | 35,000 |
| 2025/09/08 | 1,159 | 1,182 | 1,158 | 1,181 | +24 | +2.1% | 44,200 |
| 2025/09/05 | 1,157 | 1,165 | 1,148 | 1,157 | ±0 | ±0% | 42,000 |
| 2025/09/04 | 1,160 | 1,160 | 1,147 | 1,157 | -3 | -0.3% | 41,500 |
| 2025/09/03 | 1,173 | 1,177 | 1,160 | 1,160 | -2 | -0.2% | 73,000 |
| 2025/09/02 | 1,172 | 1,180 | 1,155 | 1,162 | -9 | -0.8% | 65,200 |
| 2025/09/01 | 1,182 | 1,198 | 1,171 | 1,171 | -14 | -1.2% | 65,900 |
| 2025/08/29 | 1,191 | 1,204 | 1,185 | 1,185 | -15 | -1.3% | 77,900 |
| 2025/08/28 | 1,203 | 1,211 | 1,199 | 1,200 | -4 | -0.3% | 68,300 |
| 2025/08/27 | 1,207 | 1,220 | 1,197 | 1,204 | +9 | +0.8% | 80,400 |
| 2025/08/26 | 1,200 | 1,206 | 1,181 | 1,195 | -1 | -0.1% | 94,400 |
| 2025/08/25 | 1,200 | 1,210 | 1,185 | 1,196 | -2 | -0.2% | 64,300 |
| 2025/08/22 | 1,185 | 1,200 | 1,175 | 1,198 | +21 | +1.8% | 82,900 |
| 2025/08/21 | 1,160 | 1,179 | 1,152 | 1,177 | +21 | +1.8% | 49,600 |
| 2025/08/20 | 1,147 | 1,167 | 1,143 | 1,156 | +9 | +0.8% | 60,200 |
| 2025/08/19 | 1,141 | 1,153 | 1,140 | 1,147 | +2 | +0.2% | 49,000 |
| 2025/08/18 | 1,146 | 1,147 | 1,140 | 1,145 | -7 | -0.6% | 42,200 |
| 2025/08/15 | 1,135 | 1,152 | 1,135 | 1,152 | +12 | +1.1% | 58,300 |
| 2025/08/14 | 1,142 | 1,148 | 1,135 | 1,140 | -9 | -0.8% | 76,400 |
| 2025/08/13 | 1,150 | 1,158 | 1,141 | 1,149 | -3 | -0.3% | 77,000 |
| 2025/08/12 | 1,141 | 1,156 | 1,138 | 1,152 | +3 | +0.3% | 83,400 |
| 2025/08/08 | 1,135 | 1,157 | 1,135 | 1,149 | +12 | +1.1% | 69,400 |
| 2025/08/07 | 1,144 | 1,145 | 1,127 | 1,137 | -9 | -0.8% | 95,300 |
| 2025/08/06 | 1,130 | 1,147 | 1,126 | 1,146 | +23 | +2% | 67,900 |
| 2025/08/05 | 1,128 | 1,134 | 1,122 | 1,123 | -1 | -0.1% | 75,400 |
| 2025/08/04 | 1,127 | 1,130 | 1,115 | 1,124 | -25 | -2.2% | 82,500 |
| 2025/08/01 | 1,164 | 1,174 | 1,147 | 1,149 | -15 | -1.3% | 101,700 |
| 2025/07/31 | 1,149 | 1,170 | 1,140 | 1,164 | +12 | +1% | 91,800 |
| 2025/07/30 | 1,125 | 1,157 | 1,121 | 1,152 | +36 | +3.2% | 109,800 |
| 2025/07/29 | 1,101 | 1,118 | 1,097 | 1,116 | +13 | +1.2% | 42,600 |
| 2025/07/28 | 1,110 | 1,123 | 1,101 | 1,103 | -13 | -1.2% | 70,800 |
| 2025/07/25 | 1,109 | 1,129 | 1,109 | 1,116 | +7 | +0.6% | 47,700 |
| 2025/07/24 | 1,101 | 1,109 | 1,097 | 1,109 | +8 | +0.7% | 63,200 |
| 2025/07/23 | 1,083 | 1,102 | 1,081 | 1,101 | +25 | +2.3% | 80,500 |
| 2025/07/22 | 1,072 | 1,090 | 1,072 | 1,076 | -13 | -1.2% | 54,000 |
| 2025/07/18 | 1,094 | 1,100 | 1,087 | 1,089 | -5 | -0.5% | 113,600 |
| 2025/07/17 | 1,065 | 1,100 | 1,063 | 1,094 | +23 | +2.1% | 74,500 |
| 2025/07/16 | 1,080 | 1,080 | 1,064 | 1,071 | -9 | -0.8% | 50,100 |
| 2025/07/15 | 1,090 | 1,093 | 1,080 | 1,080 | -10 | -0.9% | 42,400 |
| 2025/07/14 | 1,099 | 1,102 | 1,086 | 1,090 | -12 | -1.1% | 77,100 |
| 2025/07/11 | 1,099 | 1,139 | 1,096 | 1,102 | +14 | +1.3% | 138,800 |
| 2025/07/10 | 1,103 | 1,111 | 1,088 | 1,088 | -12 | -1.1% | 112,300 |
| 2025/07/09 | 1,103 | 1,121 | 1,096 | 1,100 | -3 | -0.3% | 88,200 |
| 2025/07/08 | 1,089 | 1,108 | 1,085 | 1,103 | +9 | +0.8% | 96,100 |
| 2025/07/07 | 1,076 | 1,095 | 1,075 | 1,094 | +18 | +1.7% | 94,800 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「トランシィ」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 |
|---|---|---|---|---|---|---|---|---|
| トランシィ | 117,500円 | +1.0% | -5.7% | 3.19% | 12.68倍 | 0.81倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 日 新 | 806,000円 | - | - | 0.00% | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| キユソー流通 | 315,500円 | +2.5% | -14.1% | 0.87% | 34.10倍 | 1.80倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 渋沢倉 | 462,000円 | +0.5% | -8.7% | 3.90% | 12.72倍 | 1.01倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| 安田倉庫 | 209,400円 | +3.8% | +0.5% | 2.77% | 18.38倍 | 0.65倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
