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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 982 | 987 | 964 | 973 | -2 | -0.2% | 54,100 |
| 2025/01/14 | 954 | 980 | 954 | 975 | +12 | +1.2% | 48,000 |
| 2025/01/10 | 973 | 973 | 955 | 963 | -10 | -1% | 49,200 |
| 2025/01/09 | 989 | 989 | 973 | 973 | -18 | -1.8% | 50,100 |
| 2025/01/08 | 1,001 | 1,006 | 989 | 991 | -4 | -0.4% | 52,600 |
| 2025/01/07 | 997 | 1,001 | 983 | 995 | +2 | +0.2% | 63,300 |
| 2025/01/06 | 1,021 | 1,021 | 991 | 993 | -30 | -2.9% | 80,600 |
| 2024/12/30 | 1,038 | 1,050 | 1,023 | 1,023 | -24 | -2.3% | 20,600 |
| 2024/12/27 | 1,036 | 1,056 | 1,035 | 1,047 | +2 | +0.2% | 59,100 |
| 2024/12/26 | 1,032 | 1,049 | 1,025 | 1,045 | +18 | +1.8% | 71,400 |
| 2024/12/25 | 1,048 | 1,048 | 1,016 | 1,027 | -18 | -1.7% | 39,900 |
| 2024/12/24 | 1,054 | 1,054 | 1,032 | 1,045 | -9 | -0.9% | 107,200 |
| 2024/12/23 | 1,045 | 1,054 | 1,041 | 1,054 | +14 | +1.3% | 46,800 |
| 2024/12/20 | 1,040 | 1,064 | 1,040 | 1,040 | ±0 | ±0% | 72,100 |
| 2024/12/19 | 1,014 | 1,040 | 1,014 | 1,040 | +15 | +1.5% | 43,100 |
| 2024/12/18 | 1,027 | 1,030 | 1,013 | 1,025 | -10 | -1% | 42,700 |
| 2024/12/17 | 1,037 | 1,053 | 1,035 | 1,035 | -1 | -0.1% | 35,400 |
| 2024/12/16 | 1,053 | 1,055 | 1,036 | 1,036 | -11 | -1.1% | 34,100 |
| 2024/12/13 | 1,059 | 1,070 | 1,033 | 1,047 | -31 | -2.9% | 88,000 |
| 2024/12/12 | 1,067 | 1,083 | 1,052 | 1,078 | +26 | +2.5% | 90,400 |
| 2024/12/11 | 1,053 | 1,058 | 1,041 | 1,052 | -1 | -0.1% | 39,400 |
| 2024/12/10 | 1,067 | 1,067 | 1,036 | 1,053 | +3 | +0.3% | 83,600 |
| 2024/12/09 | 1,019 | 1,058 | 1,019 | 1,050 | +37 | +3.7% | 51,100 |
| 2024/12/06 | 1,025 | 1,035 | 1,005 | 1,013 | -12 | -1.2% | 76,400 |
| 2024/12/05 | 1,044 | 1,063 | 1,025 | 1,025 | -17 | -1.6% | 131,600 |
| 2024/12/04 | 1,066 | 1,066 | 1,041 | 1,042 | -21 | -2% | 61,500 |
| 2024/12/03 | 1,043 | 1,068 | 1,043 | 1,063 | +27 | +2.6% | 59,100 |
| 2024/12/02 | 1,011 | 1,042 | 1,011 | 1,036 | +30 | +3% | 61,900 |
| 2024/11/29 | 1,003 | 1,011 | 1,003 | 1,006 | -7 | -0.7% | 27,400 |
| 2024/11/28 | 996 | 1,013 | 996 | 1,013 | +17 | +1.7% | 49,300 |
| 2024/11/27 | 1,000 | 1,000 | 977 | 996 | -1 | -0.1% | 42,700 |
| 2024/11/26 | 1,002 | 1,015 | 995 | 997 | -4 | -0.4% | 46,600 |
| 2024/11/25 | 1,012 | 1,015 | 1,001 | 1,001 | -14 | -1.4% | 51,200 |
| 2024/11/22 | 1,006 | 1,016 | 1,002 | 1,015 | +9 | +0.9% | 49,800 |
| 2024/11/21 | 991 | 1,011 | 986 | 1,006 | +25 | +2.5% | 51,900 |
| 2024/11/20 | 991 | 993 | 974 | 981 | -25 | -2.5% | 65,100 |
| 2024/11/19 | 1,000 | 1,020 | 993 | 1,006 | +16 | +1.6% | 83,200 |
| 2024/11/18 | 965 | 995 | 965 | 990 | +16 | +1.6% | 65,900 |
| 2024/11/15 | 960 | 978 | 946 | 974 | +20 | +2.1% | 45,700 |
| 2024/11/14 | 951 | 959 | 945 | 954 | +8 | +0.8% | 42,500 |
| 2024/11/13 | 931 | 953 | 930 | 946 | +13 | +1.4% | 44,500 |
| 2024/11/12 | 955 | 955 | 929 | 933 | -26 | -2.7% | 57,700 |
| 2024/11/11 | 978 | 989 | 955 | 959 | -19 | -1.9% | 74,400 |
| 2024/11/08 | 979 | 985 | 968 | 978 | +3 | +0.3% | 35,000 |
| 2024/11/07 | 950 | 978 | 950 | 975 | +35 | +3.7% | 47,200 |
| 2024/11/06 | 933 | 955 | 933 | 940 | +7 | +0.8% | 57,700 |
| 2024/11/05 | 916 | 948 | 914 | 933 | +23 | +2.5% | 52,800 |
| 2024/11/01 | 920 | 920 | 901 | 910 | -17 | -1.8% | 50,300 |
| 2024/10/31 | 913 | 939 | 913 | 927 | +15 | +1.6% | 74,600 |
| 2024/10/30 | 920 | 961 | 911 | 912 | -3 | -0.3% | 277,500 |
1～
50
件表示中 / 3619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 | 97,300円 | +1.2% | +6.1% | 3.55% | 11.30倍 | 0.69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 |
| 三井倉ＨＤ | 722,000円 | +7.5% | -15.8% | 2.02% | 18.00倍 | 1.58倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 日 新 | 439,500円 | +7.7% | +3.6% | 4.55% | 6.24倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| 安田倉庫 | 174,800円 | +6.9% | +1.2% | 1.72% | 19.85倍 | 0.55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 |
| キユソー流通 | 207,000円 | +1.4% | -24.3% | 1.33% | 25.73倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
