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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,298 | 2,300 | 2,259 | 2,259 | -50 | -2.2% | 111,500 |
2024/03/01 | 2,332 | 2,342 | 2,290 | 2,309 | -15 | -0.6% | 106,700 |
2024/02/29 | 2,315 | 2,345 | 2,301 | 2,324 | +10 | +0.4% | 123,200 |
2024/02/28 | 2,301 | 2,334 | 2,293 | 2,314 | +13 | +0.6% | 92,900 |
2024/02/27 | 2,315 | 2,326 | 2,291 | 2,301 | -27 | -1.2% | 102,800 |
2024/02/26 | 2,348 | 2,356 | 2,322 | 2,328 | -5 | -0.2% | 92,800 |
2024/02/22 | 2,340 | 2,343 | 2,305 | 2,333 | +11 | +0.5% | 109,800 |
2024/02/21 | 2,339 | 2,369 | 2,315 | 2,322 | -17 | -0.7% | 90,300 |
2024/02/20 | 2,377 | 2,377 | 2,330 | 2,339 | -41 | -1.7% | 109,000 |
2024/02/19 | 2,327 | 2,397 | 2,327 | 2,380 | +53 | +2.3% | 134,200 |
2024/02/16 | 2,343 | 2,365 | 2,319 | 2,327 | +7 | +0.3% | 133,900 |
2024/02/15 | 2,375 | 2,376 | 2,312 | 2,320 | -65 | -2.7% | 177,600 |
2024/02/14 | 2,392 | 2,420 | 2,378 | 2,385 | -12 | -0.5% | 187,900 |
2024/02/13 | 2,411 | 2,441 | 2,333 | 2,397 | -14 | -0.6% | 241,500 |
2024/02/09 | 2,440 | 2,459 | 2,278 | 2,411 | -11 | -0.5% | 377,500 |
2024/02/08 | 2,421 | 2,436 | 2,378 | 2,422 | -10 | -0.4% | 112,000 |
2024/02/07 | 2,450 | 2,456 | 2,405 | 2,432 | -16 | -0.7% | 106,800 |
2024/02/06 | 2,461 | 2,473 | 2,433 | 2,448 | -32 | -1.3% | 85,800 |
2024/02/05 | 2,466 | 2,499 | 2,453 | 2,480 | +24 | +1% | 104,500 |
2024/02/02 | 2,494 | 2,497 | 2,453 | 2,456 | -41 | -1.6% | 114,200 |
2024/02/01 | 2,489 | 2,516 | 2,489 | 2,497 | -38 | -1.5% | 83,800 |
2024/01/31 | 2,486 | 2,535 | 2,485 | 2,535 | +57 | +2.3% | 108,200 |
2024/01/30 | 2,478 | 2,490 | 2,456 | 2,478 | -6 | -0.2% | 85,000 |
2024/01/29 | 2,464 | 2,484 | 2,449 | 2,484 | +11 | +0.4% | 77,500 |
2024/01/26 | 2,453 | 2,490 | 2,453 | 2,473 | -6 | -0.2% | 90,700 |
2024/01/25 | 2,460 | 2,490 | 2,457 | 2,479 | -12 | -0.5% | 58,400 |
2024/01/24 | 2,476 | 2,500 | 2,461 | 2,491 | +3 | +0.1% | 64,800 |
2024/01/23 | 2,507 | 2,515 | 2,482 | 2,488 | -17 | -0.7% | 77,400 |
2024/01/22 | 2,495 | 2,509 | 2,470 | 2,505 | +35 | +1.4% | 61,200 |
2024/01/19 | 2,428 | 2,470 | 2,423 | 2,470 | +43 | +1.8% | 97,000 |
2024/01/18 | 2,434 | 2,446 | 2,417 | 2,427 | -7 | -0.3% | 107,700 |
2024/01/17 | 2,499 | 2,508 | 2,431 | 2,434 | -62 | -2.5% | 241,400 |
2024/01/16 | 2,510 | 2,529 | 2,489 | 2,496 | -52 | -2% | 129,800 |
2024/01/15 | 2,521 | 2,559 | 2,503 | 2,548 | +53 | +2.1% | 113,800 |
2024/01/12 | 2,526 | 2,531 | 2,472 | 2,495 | -24 | -1% | 179,300 |
2024/01/11 | 2,531 | 2,537 | 2,509 | 2,519 | -16 | -0.6% | 131,700 |
2024/01/10 | 2,489 | 2,536 | 2,486 | 2,535 | +50 | +2% | 136,500 |
2024/01/09 | 2,468 | 2,510 | 2,462 | 2,485 | +17 | +0.7% | 102,800 |
2024/01/05 | 2,489 | 2,490 | 2,460 | 2,468 | -10 | -0.4% | 88,000 |
2024/01/04 | 2,445 | 2,486 | 2,411 | 2,478 | +32 | +1.3% | 83,800 |
2023/12/29 | 2,444 | 2,458 | 2,410 | 2,446 | +4 | +0.2% | 78,600 |
2023/12/28 | 2,362 | 2,442 | 2,361 | 2,442 | +59 | +2.5% | 94,900 |
2023/12/27 | 2,357 | 2,386 | 2,357 | 2,383 | +29 | +1.2% | 87,500 |
2023/12/26 | 2,374 | 2,386 | 2,341 | 2,354 | -8 | -0.3% | 66,800 |
2023/12/25 | 2,430 | 2,430 | 2,352 | 2,362 | -69 | -2.8% | 98,400 |
2023/12/22 | 2,432 | 2,441 | 2,409 | 2,431 | ±0 | ±0% | 140,800 |
2023/12/21 | 2,392 | 2,437 | 2,390 | 2,431 | +10 | +0.4% | 66,800 |
2023/12/20 | 2,400 | 2,434 | 2,400 | 2,421 | +22 | +0.9% | 69,200 |
2023/12/19 | 2,384 | 2,415 | 2,378 | 2,399 | +15 | +0.6% | 103,600 |
2023/12/18 | 2,369 | 2,391 | 2,344 | 2,384 | -26 | -1.1% | 65,100 |
51~
100
件表示中 / 3457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 | 254,400円 | +6.2% | +1.0% | 1.93% | 11.38倍 | 1.04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 |
リョーサン菱 | 291,000円 | - | - | 4.81% | 21.74倍 | - |
|
- |
加賀電 | 590,000円 | +2.3% | +0.1% | 3.73% | 8.61倍 | 1.03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 |
東エレデバ | 482,000円 | -5.3% | -8.8% | 2.43% | 16.62倍 | 3.21倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のPB事業も |
加藤産業 | 415,500円 | +4.5% | +0.1% | 2.72% | 9.38倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム