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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 490 | 490 | 483 | 485 | -9 | -1.8% | 23,900 |
| 2018/04/10 | 499 | 500 | 489 | 494 | ±0 | ±0% | 56,900 |
| 2018/04/09 | 490 | 494 | 483 | 494 | +4 | +0.8% | 18,100 |
| 2018/04/06 | 492 | 499 | 489 | 490 | -7 | -1.4% | 27,800 |
| 2018/04/05 | 494 | 509 | 488 | 497 | +4 | +0.8% | 65,400 |
| 2018/04/04 | 472 | 497 | 472 | 493 | +22 | +4.7% | 58,200 |
| 2018/04/03 | 465 | 472 | 461 | 471 | +4 | +0.9% | 29,800 |
| 2018/04/02 | 466 | 471 | 452 | 467 | -3 | -0.6% | 27,400 |
| 2018/03/30 | 467 | 474 | 467 | 470 | +3 | +0.6% | 14,000 |
| 2018/03/29 | 458 | 467 | 453 | 467 | +13 | +2.9% | 25,000 |
| 2018/03/28 | 449 | 462 | 449 | 454 | -8 | -1.7% | 18,000 |
| 2018/03/27 | 455 | 473 | 455 | 462 | +7 | +1.5% | 69,000 |
| 2018/03/26 | 439 | 460 | 433 | 455 | +8 | +1.8% | 47,000 |
| 2018/03/23 | 457 | 469 | 445 | 447 | -18 | -3.9% | 43,000 |
| 2018/03/22 | 467 | 468 | 461 | 465 | -2 | -0.4% | 40,000 |
| 2018/03/20 | 464 | 467 | 464 | 467 | +3 | +0.6% | 19,000 |
| 2018/03/19 | 475 | 475 | 461 | 464 | -14 | -2.9% | 24,000 |
| 2018/03/16 | 470 | 478 | 468 | 478 | +13 | +2.8% | 27,000 |
| 2018/03/15 | 467 | 473 | 460 | 465 | ±0 | ±0% | 26,000 |
| 2018/03/14 | 455 | 485 | 453 | 465 | +12 | +2.6% | 88,000 |
| 2018/03/13 | 444 | 457 | 442 | 453 | +6 | +1.3% | 29,000 |
| 2018/03/12 | 440 | 450 | 440 | 447 | +8 | +1.8% | 23,000 |
| 2018/03/09 | 449 | 449 | 439 | 439 | +1 | +0.2% | 42,000 |
| 2018/03/08 | 438 | 446 | 437 | 438 | ±0 | ±0% | 26,000 |
| 2018/03/07 | 438 | 445 | 438 | 438 | ±0 | ±0% | 28,000 |
| 2018/03/06 | 426 | 443 | 426 | 438 | +14 | +3.3% | 35,000 |
| 2018/03/05 | 430 | 430 | 423 | 424 | -7 | -1.6% | 19,000 |
| 2018/03/02 | 416 | 431 | 416 | 431 | ±0 | ±0% | 77,000 |
| 2018/03/01 | 452 | 457 | 431 | 431 | -14 | -3.1% | 56,000 |
| 2018/02/28 | 444 | 448 | 444 | 445 | +1 | +0.2% | 19,000 |
| 2018/02/27 | 443 | 447 | 443 | 444 | +3 | +0.7% | 8,000 |
| 2018/02/26 | 445 | 446 | 441 | 441 | +2 | +0.5% | 10,000 |
| 2018/02/23 | 439 | 445 | 439 | 439 | -2 | -0.5% | 23,000 |
| 2018/02/22 | 438 | 442 | 438 | 441 | +2 | +0.5% | 19,000 |
| 2018/02/21 | 440 | 444 | 436 | 439 | -1 | -0.2% | 42,000 |
| 2018/02/20 | 440 | 444 | 438 | 440 | ±0 | ±0% | 30,000 |
| 2018/02/19 | 422 | 441 | 422 | 440 | +24 | +5.8% | 25,000 |
| 2018/02/16 | 414 | 422 | 413 | 416 | +3 | +0.7% | 38,000 |
| 2018/02/15 | 415 | 424 | 411 | 413 | -2 | -0.5% | 66,000 |
| 2018/02/14 | 416 | 420 | 413 | 415 | -1 | -0.2% | 71,000 |
| 2018/02/13 | 417 | 434 | 414 | 416 | -1 | -0.2% | 60,000 |
| 2018/02/09 | 414 | 424 | 414 | 417 | -5 | -1.2% | 47,000 |
| 2018/02/08 | 436 | 439 | 421 | 422 | -6 | -1.4% | 76,000 |
| 2018/02/07 | 451 | 463 | 428 | 428 | -15 | -3.4% | 81,000 |
| 2018/02/06 | 475 | 479 | 443 | 443 | -32 | -6.7% | 91,000 |
| 2018/02/05 | 488 | 488 | 471 | 475 | -13 | -2.7% | 48,000 |
| 2018/02/02 | 492 | 492 | 483 | 488 | -1 | -0.2% | 29,000 |
| 2018/02/01 | 476 | 490 | 476 | 489 | +14 | +2.9% | 32,000 |
| 2018/01/31 | 493 | 497 | 473 | 475 | -24 | -4.8% | 66,000 |
| 2018/01/30 | 510 | 510 | 499 | 499 | -13 | -2.5% | 38,000 |
1801～
1850
件表示中 / 3770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 | 119,500円 | +1.0% | -5.7% | 3.14% | 12.90倍 | 0.82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 | - | - | - | - | 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 | 353,500円 | +2.5% | -14.1% | 0.78% | 38.20倍 | 2.02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 | 444,000円 | +0.5% | -8.7% | 4.05% | 12.22倍 | 0.97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 | 213,200円 | +3.8% | +0.5% | 2.72% | 18.71倍 | 0.66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
