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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,379 | 2,418 | 2,374 | 2,410 | +26 | +1.1% | 121,500 |
2023/12/14 | 2,401 | 2,424 | 2,381 | 2,384 | -34 | -1.4% | 95,100 |
2023/12/13 | 2,406 | 2,436 | 2,406 | 2,418 | +32 | +1.3% | 101,000 |
2023/12/12 | 2,409 | 2,417 | 2,382 | 2,386 | -14 | -0.6% | 106,600 |
2023/12/11 | 2,356 | 2,427 | 2,353 | 2,400 | +94 | +4.1% | 176,100 |
2023/12/08 | 2,353 | 2,354 | 2,268 | 2,306 | -97 | -4% | 265,800 |
2023/12/07 | 2,461 | 2,487 | 2,403 | 2,403 | -58 | -2.4% | 164,200 |
2023/12/06 | 2,390 | 2,465 | 2,361 | 2,461 | +50 | +2.1% | 204,400 |
2023/12/05 | 2,421 | 2,458 | 2,411 | 2,411 | +10 | +0.4% | 160,000 |
2023/12/04 | 2,380 | 2,416 | 2,341 | 2,401 | -16 | -0.7% | 147,600 |
2023/12/01 | 2,390 | 2,434 | 2,390 | 2,417 | +40 | +1.7% | 157,100 |
2023/11/30 | 2,325 | 2,383 | 2,324 | 2,377 | +58 | +2.5% | 215,400 |
2023/11/29 | 2,295 | 2,325 | 2,287 | 2,319 | +8 | +0.3% | 77,600 |
2023/11/28 | 2,261 | 2,325 | 2,261 | 2,311 | +54 | +2.4% | 163,300 |
2023/11/27 | 2,242 | 2,277 | 2,236 | 2,257 | +24 | +1.1% | 99,000 |
2023/11/24 | 2,240 | 2,240 | 2,216 | 2,233 | -1 | ±0% | 71,000 |
2023/11/22 | 2,234 | 2,252 | 2,214 | 2,234 | -24 | -1.1% | 102,600 |
2023/11/21 | 2,245 | 2,278 | 2,239 | 2,258 | +12 | +0.5% | 87,900 |
2023/11/20 | 2,299 | 2,299 | 2,245 | 2,246 | -43 | -1.9% | 69,500 |
2023/11/17 | 2,251 | 2,290 | 2,243 | 2,289 | +34 | +1.5% | 62,100 |
2023/11/16 | 2,294 | 2,312 | 2,255 | 2,255 | -48 | -2.1% | 71,700 |
2023/11/15 | 2,301 | 2,334 | 2,283 | 2,303 | +4 | +0.2% | 85,800 |
2023/11/14 | 2,303 | 2,340 | 2,297 | 2,299 | -19 | -0.8% | 97,100 |
2023/11/13 | 2,337 | 2,341 | 2,301 | 2,318 | +7 | +0.3% | 96,200 |
2023/11/10 | 2,273 | 2,321 | 2,259 | 2,311 | +16 | +0.7% | 91,900 |
2023/11/09 | 2,190 | 2,300 | 2,183 | 2,295 | +105 | +4.8% | 95,300 |
2023/11/08 | 2,214 | 2,222 | 2,166 | 2,190 | -24 | -1.1% | 133,500 |
2023/11/07 | 2,222 | 2,237 | 2,199 | 2,214 | -15 | -0.7% | 92,000 |
2023/11/06 | 2,246 | 2,263 | 2,227 | 2,229 | -17 | -0.8% | 164,600 |
2023/11/02 | 2,262 | 2,281 | 2,202 | 2,246 | +3 | +0.1% | 145,700 |
2023/11/01 | 2,270 | 2,334 | 2,212 | 2,243 | -18 | -0.8% | 271,600 |
2023/10/31 | 2,296 | 2,308 | 2,154 | 2,261 | -1 | ±0% | 435,100 |
2023/10/30 | 2,311 | 2,316 | 2,233 | 2,262 | -46 | -2% | 147,700 |
2023/10/27 | 2,305 | 2,308 | 2,285 | 2,308 | +41 | +1.8% | 68,700 |
2023/10/26 | 2,280 | 2,303 | 2,247 | 2,267 | -27 | -1.2% | 55,500 |
2023/10/25 | 2,301 | 2,317 | 2,286 | 2,294 | -6 | -0.3% | 72,100 |
2023/10/24 | 2,291 | 2,310 | 2,243 | 2,300 | +7 | +0.3% | 63,200 |
2023/10/23 | 2,312 | 2,322 | 2,284 | 2,293 | -22 | -1% | 69,600 |
2023/10/20 | 2,315 | 2,350 | 2,306 | 2,315 | -9 | -0.4% | 63,500 |
2023/10/19 | 2,310 | 2,362 | 2,310 | 2,324 | -23 | -1% | 66,600 |
2023/10/18 | 2,366 | 2,375 | 2,334 | 2,347 | -19 | -0.8% | 75,700 |
2023/10/17 | 2,343 | 2,378 | 2,343 | 2,366 | +50 | +2.2% | 91,700 |
2023/10/16 | 2,356 | 2,363 | 2,306 | 2,316 | -40 | -1.7% | 63,700 |
2023/10/13 | 2,383 | 2,393 | 2,347 | 2,356 | -46 | -1.9% | 70,100 |
2023/10/12 | 2,400 | 2,404 | 2,371 | 2,402 | +5 | +0.2% | 75,700 |
2023/10/11 | 2,421 | 2,421 | 2,388 | 2,397 | -43 | -1.8% | 70,900 |
2023/10/10 | 2,422 | 2,446 | 2,414 | 2,440 | +63 | +2.7% | 83,900 |
2023/10/06 | 2,375 | 2,403 | 2,369 | 2,377 | +13 | +0.5% | 59,700 |
2023/10/05 | 2,328 | 2,374 | 2,328 | 2,364 | +41 | +1.8% | 102,700 |
2023/10/04 | 2,330 | 2,350 | 2,315 | 2,323 | -52 | -2.2% | 103,300 |
101~
150
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