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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 263 | 265 | 263 | 264 | +1 | +0.4% | 41,000 |
| 2010/07/16 | 263 | 266 | 262 | 263 | -1 | -0.4% | 23,000 |
| 2010/07/15 | 265 | 266 | 263 | 264 | -3 | -1.1% | 22,000 |
| 2010/07/14 | 263 | 267 | 263 | 267 | +5 | +1.9% | 20,000 |
| 2010/07/13 | 267 | 268 | 262 | 262 | -5 | -1.9% | 37,000 |
| 2010/07/12 | 266 | 268 | 266 | 267 | -1 | -0.4% | 19,000 |
| 2010/07/09 | 267 | 268 | 266 | 268 | +2 | +0.8% | 13,000 |
| 2010/07/08 | 265 | 268 | 262 | 266 | +3 | +1.1% | 67,000 |
| 2010/07/07 | 270 | 270 | 263 | 263 | -7 | -2.6% | 58,000 |
| 2010/07/06 | 268 | 270 | 267 | 270 | +3 | +1.1% | 84,000 |
| 2010/07/05 | 267 | 268 | 265 | 267 | ±0 | ±0% | 32,000 |
| 2010/07/02 | 265 | 267 | 265 | 267 | +2 | +0.8% | 65,000 |
| 2010/07/01 | 268 | 268 | 265 | 265 | -4 | -1.5% | 54,000 |
| 2010/06/30 | 271 | 271 | 269 | 269 | -4 | -1.5% | 31,000 |
| 2010/06/29 | 274 | 276 | 272 | 273 | -1 | -0.4% | 44,000 |
| 2010/06/28 | 270 | 274 | 270 | 274 | +3 | +1.1% | 90,000 |
| 2010/06/25 | 265 | 272 | 265 | 271 | +1 | +0.4% | 76,000 |
| 2010/06/24 | 269 | 271 | 269 | 270 | -1 | -0.4% | 30,000 |
| 2010/06/23 | 276 | 276 | 271 | 271 | -5 | -1.8% | 28,000 |
| 2010/06/22 | 277 | 285 | 276 | 276 | -1 | -0.4% | 69,000 |
| 2010/06/21 | 274 | 278 | 274 | 277 | +3 | +1.1% | 63,000 |
| 2010/06/18 | 275 | 275 | 274 | 274 | ±0 | ±0% | 48,000 |
| 2010/06/17 | 276 | 276 | 273 | 274 | -1 | -0.4% | 40,000 |
| 2010/06/16 | 277 | 278 | 275 | 275 | ±0 | ±0% | 52,000 |
| 2010/06/15 | 275 | 276 | 275 | 275 | -2 | -0.7% | 25,000 |
| 2010/06/14 | 279 | 279 | 276 | 277 | -1 | -0.4% | 45,000 |
| 2010/06/11 | 279 | 281 | 275 | 278 | +1 | +0.4% | 180,000 |
| 2010/06/10 | 281 | 281 | 275 | 277 | -4 | -1.4% | 122,000 |
| 2010/06/09 | 276 | 281 | 276 | 281 | +2 | +0.7% | 63,000 |
| 2010/06/08 | 277 | 283 | 275 | 279 | -4 | -1.4% | 44,000 |
| 2010/06/07 | 280 | 296 | 280 | 283 | -5 | -1.7% | 137,000 |
| 2010/06/04 | 287 | 289 | 284 | 288 | +1 | +0.3% | 39,000 |
| 2010/06/03 | 285 | 290 | 285 | 287 | +3 | +1.1% | 44,000 |
| 2010/06/02 | 284 | 292 | 284 | 284 | -3 | -1% | 94,000 |
| 2010/06/01 | 277 | 288 | 277 | 287 | +10 | +3.6% | 200,000 |
| 2010/05/31 | 272 | 277 | 271 | 277 | ±0 | ±0% | 30,000 |
| 2010/05/28 | 283 | 283 | 275 | 277 | ±0 | ±0% | 46,000 |
| 2010/05/27 | 273 | 281 | 273 | 277 | -1 | -0.4% | 42,000 |
| 2010/05/26 | 281 | 283 | 278 | 278 | -4 | -1.4% | 42,000 |
| 2010/05/25 | 287 | 289 | 277 | 282 | -9 | -3.1% | 83,000 |
| 2010/05/24 | 293 | 295 | 287 | 291 | -2 | -0.7% | 52,000 |
| 2010/05/21 | 296 | 302 | 292 | 293 | -12 | -3.9% | 75,000 |
| 2010/05/20 | 307 | 308 | 303 | 305 | -2 | -0.7% | 71,000 |
| 2010/05/19 | 311 | 313 | 296 | 307 | -5 | -1.6% | 241,000 |
| 2010/05/18 | 309 | 314 | 297 | 312 | -3 | -1% | 243,000 |
| 2010/05/17 | 321 | 321 | 312 | 315 | -8 | -2.5% | 215,000 |
| 2010/05/14 | 317 | 324 | 317 | 323 | +7 | +2.2% | 369,000 |
| 2010/05/13 | 317 | 317 | 306 | 316 | -1 | -0.3% | 85,000 |
| 2010/05/12 | 324 | 324 | 316 | 317 | -7 | -2.2% | 166,000 |
| 2010/05/11 | 304 | 324 | 302 | 324 | +23 | +7.6% | 156,000 |
3601～
3650
件表示中 / 3674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 | 74,700円 | +1.2% | +6.1% | 4.62% | 8.65倍 | 0.53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 | 777,000円 | +7.5% | -15.8% | 1.88% | 19.38倍 | 1.71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 | 400,500円 | +7.7% | +3.6% | 4.99% | 5.71倍 | 0.69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 | 152,700円 | +9.8% | +19.0% | 1.96% | 16.08倍 | 0.48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 |
| 渋沢倉 | 291,100円 | +6.9% | +8.0% | 4.47% | 8.73倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
