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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/06/15 | 1,740 | 1,746 | 1,707 | 1,708 | -38 | -2.2% | 188,200 |
| 2022/06/14 | 1,740 | 1,756 | 1,731 | 1,746 | -21 | -1.2% | 247,500 |
| 2022/06/13 | 1,778 | 1,791 | 1,761 | 1,767 | -41 | -2.3% | 199,900 |
| 2022/06/10 | 1,848 | 1,849 | 1,808 | 1,808 | -53 | -2.8% | 237,900 |
| 2022/06/09 | 1,875 | 1,886 | 1,861 | 1,861 | -21 | -1.1% | 143,700 |
| 2022/06/08 | 1,874 | 1,896 | 1,874 | 1,882 | +27 | +1.5% | 123,400 |
| 2022/06/07 | 1,854 | 1,872 | 1,851 | 1,855 | +3 | +0.2% | 160,700 |
| 2022/06/06 | 1,840 | 1,857 | 1,837 | 1,852 | -10 | -0.5% | 122,000 |
| 2022/06/03 | 1,870 | 1,885 | 1,858 | 1,862 | ±0 | ±0% | 97,300 |
| 2022/06/02 | 1,865 | 1,875 | 1,847 | 1,862 | -17 | -0.9% | 140,900 |
| 2022/06/01 | 1,840 | 1,887 | 1,840 | 1,879 | +35 | +1.9% | 155,500 |
| 2022/05/31 | 1,841 | 1,854 | 1,831 | 1,844 | -2 | -0.1% | 265,900 |
651～
700
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「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 | 169,000円 | +7.6% | +5.6% | 3.28% | 7.67倍 | 0.64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 |
| オートバクス | 138,200円 | +4.5% | +54.5% | 4.34% | 14.09倍 | 0.85倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| ＩＤＯＭ | 104,600円 | +19.1% | +25.1% | 3.88% | 7.72倍 | 1.42倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| モスフード | 346,000円 | +1.0% | +1.3% | 0.87% | 40.28倍 | 2.00倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 日本ライフＬ | 141,100円 | +10.5% | +19.1% | 3.76% | 10.75倍 | 1.81倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
