トラスコ中山の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,986 | 2,005 | 1,982 | 1,987 | +13 | +0.7% | 161,300 |
| 2022/08/25 | 1,961 | 1,975 | 1,956 | 1,974 | +13 | +0.7% | 67,500 |
| 2022/08/24 | 1,943 | 1,964 | 1,933 | 1,961 | +31 | +1.6% | 90,000 |
| 2022/08/23 | 1,944 | 1,951 | 1,930 | 1,930 | -40 | -2% | 145,100 |
| 2022/08/22 | 1,972 | 1,992 | 1,962 | 1,970 | -19 | -1% | 122,800 |
| 2022/08/19 | 1,991 | 1,996 | 1,983 | 1,989 | +17 | +0.9% | 86,900 |
| 2022/08/18 | 1,959 | 1,983 | 1,952 | 1,972 | -1 | -0.1% | 93,400 |
| 2022/08/17 | 1,962 | 1,975 | 1,958 | 1,973 | +22 | +1.1% | 100,200 |
| 2022/08/16 | 1,947 | 1,966 | 1,930 | 1,951 | +20 | +1% | 95,900 |
| 2022/08/15 | 1,949 | 1,957 | 1,928 | 1,931 | -19 | -1% | 135,800 |
| 2022/08/12 | 1,931 | 1,962 | 1,913 | 1,950 | +50 | +2.6% | 212,600 |
| 2022/08/10 | 1,898 | 1,908 | 1,852 | 1,900 | -10 | -0.5% | 197,900 |
| 2022/08/09 | 1,950 | 1,952 | 1,880 | 1,910 | -47 | -2.4% | 365,200 |
| 2022/08/08 | 1,952 | 1,964 | 1,938 | 1,957 | +5 | +0.3% | 152,700 |
| 2022/08/05 | 1,908 | 1,957 | 1,907 | 1,952 | +43 | +2.3% | 142,800 |
| 2022/08/04 | 1,917 | 1,917 | 1,890 | 1,909 | +6 | +0.3% | 88,900 |
| 2022/08/03 | 1,916 | 1,916 | 1,888 | 1,903 | -21 | -1.1% | 100,000 |
| 2022/08/02 | 1,928 | 1,936 | 1,904 | 1,924 | -15 | -0.8% | 173,000 |
| 2022/08/01 | 1,900 | 1,939 | 1,899 | 1,939 | +51 | +2.7% | 201,100 |
| 2022/07/29 | 1,901 | 1,904 | 1,878 | 1,888 | -5 | -0.3% | 186,400 |
| 2022/07/28 | 1,882 | 1,893 | 1,858 | 1,893 | +20 | +1.1% | 622,500 |
| 2022/07/27 | 1,884 | 1,884 | 1,855 | 1,873 | -25 | -1.3% | 221,800 |
| 2022/07/26 | 1,912 | 1,913 | 1,890 | 1,898 | -21 | -1.1% | 190,500 |
| 2022/07/25 | 1,922 | 1,935 | 1,913 | 1,919 | -7 | -0.4% | 113,000 |
| 2022/07/22 | 1,916 | 1,932 | 1,906 | 1,926 | +5 | +0.3% | 128,800 |
| 2022/07/21 | 1,910 | 1,921 | 1,901 | 1,921 | +10 | +0.5% | 130,100 |
| 2022/07/20 | 1,914 | 1,929 | 1,905 | 1,911 | +32 | +1.7% | 164,500 |
| 2022/07/19 | 1,900 | 1,900 | 1,867 | 1,879 | -10 | -0.5% | 160,400 |
| 2022/07/15 | 1,876 | 1,895 | 1,868 | 1,889 | +30 | +1.6% | 195,600 |
| 2022/07/14 | 1,856 | 1,868 | 1,836 | 1,859 | +14 | +0.8% | 155,500 |
| 2022/07/13 | 1,847 | 1,866 | 1,840 | 1,845 | +11 | +0.6% | 159,000 |
| 2022/07/12 | 1,873 | 1,873 | 1,827 | 1,834 | -28 | -1.5% | 136,200 |
| 2022/07/11 | 1,858 | 1,872 | 1,847 | 1,862 | +36 | +2% | 174,600 |
| 2022/07/08 | 1,830 | 1,844 | 1,809 | 1,826 | +19 | +1.1% | 263,900 |
| 2022/07/07 | 1,790 | 1,818 | 1,775 | 1,807 | +24 | +1.3% | 177,400 |
| 2022/07/06 | 1,760 | 1,789 | 1,760 | 1,783 | +14 | +0.8% | 166,400 |
| 2022/07/05 | 1,772 | 1,779 | 1,761 | 1,769 | +5 | +0.3% | 120,800 |
| 2022/07/04 | 1,747 | 1,764 | 1,737 | 1,764 | +42 | +2.4% | 153,600 |
| 2022/07/01 | 1,730 | 1,744 | 1,711 | 1,722 | +6 | +0.3% | 128,800 |
| 2022/06/30 | 1,716 | 1,740 | 1,705 | 1,716 | ±0 | ±0% | 208,300 |
| 2022/06/29 | 1,726 | 1,729 | 1,711 | 1,716 | -36 | -2.1% | 263,500 |
| 2022/06/28 | 1,720 | 1,756 | 1,713 | 1,752 | +43 | +2.5% | 204,300 |
| 2022/06/27 | 1,729 | 1,733 | 1,695 | 1,709 | +11 | +0.6% | 146,400 |
| 2022/06/24 | 1,689 | 1,710 | 1,682 | 1,698 | +12 | +0.7% | 109,700 |
| 2022/06/23 | 1,690 | 1,710 | 1,684 | 1,686 | -12 | -0.7% | 99,400 |
| 2022/06/22 | 1,732 | 1,733 | 1,698 | 1,698 | -26 | -1.5% | 121,700 |
| 2022/06/21 | 1,700 | 1,743 | 1,687 | 1,724 | +59 | +3.5% | 260,900 |
| 2022/06/20 | 1,696 | 1,707 | 1,658 | 1,665 | -21 | -1.2% | 333,900 |
| 2022/06/17 | 1,660 | 1,695 | 1,654 | 1,686 | -27 | -1.6% | 331,700 |
| 2022/06/16 | 1,746 | 1,756 | 1,710 | 1,713 | +5 | +0.3% | 140,900 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「Ｔナカヤマ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔナカヤマ | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 加賀電 | 273,300円 | +2.3% | +0.1% | 4.02% | 7.98倍 | 0.90倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 加藤産業 | 439,500円 | +3.3% | -2.1% | 3.19% | 11.57倍 | 0.88倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
