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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,105 | 3,140 | 3,100 | 3,105 | -20 | -0.6% | 136,000 |
| 2017/12/05 | 3,115 | 3,135 | 3,100 | 3,125 | -15 | -0.5% | 65,500 |
| 2017/12/04 | 3,160 | 3,180 | 3,130 | 3,140 | -10 | -0.3% | 122,800 |
| 2017/12/01 | 3,140 | 3,160 | 3,100 | 3,150 | +10 | +0.3% | 126,800 |
| 2017/11/30 | 3,155 | 3,160 | 3,115 | 3,140 | -20 | -0.6% | 148,700 |
| 2017/11/29 | 3,155 | 3,165 | 3,140 | 3,160 | +20 | +0.6% | 86,000 |
| 2017/11/28 | 3,135 | 3,160 | 3,120 | 3,140 | -15 | -0.5% | 79,300 |
| 2017/11/27 | 3,170 | 3,170 | 3,135 | 3,155 | -15 | -0.5% | 95,100 |
| 2017/11/24 | 3,120 | 3,180 | 3,110 | 3,170 | +50 | +1.6% | 89,400 |
| 2017/11/22 | 3,140 | 3,145 | 3,110 | 3,120 | +5 | +0.2% | 141,100 |
| 2017/11/21 | 3,100 | 3,140 | 3,080 | 3,115 | +25 | +0.8% | 112,000 |
| 2017/11/20 | 3,065 | 3,105 | 3,065 | 3,090 | +20 | +0.7% | 105,700 |
| 2017/11/17 | 3,095 | 3,105 | 3,070 | 3,070 | -10 | -0.3% | 109,000 |
| 2017/11/16 | 3,040 | 3,095 | 3,020 | 3,080 | +20 | +0.7% | 146,000 |
| 2017/11/15 | 3,100 | 3,100 | 3,055 | 3,060 | -70 | -2.2% | 141,300 |
| 2017/11/14 | 3,120 | 3,150 | 3,110 | 3,130 | -10 | -0.3% | 207,500 |
| 2017/11/13 | 3,150 | 3,160 | 3,110 | 3,140 | -20 | -0.6% | 184,800 |
| 2017/11/10 | 3,120 | 3,165 | 3,110 | 3,160 | -5 | -0.2% | 213,300 |
| 2017/11/09 | 3,240 | 3,250 | 3,145 | 3,165 | -70 | -2.2% | 417,200 |
| 2017/11/08 | 3,285 | 3,295 | 3,230 | 3,235 | -20 | -0.6% | 182,600 |
| 2017/11/07 | 3,245 | 3,295 | 3,225 | 3,255 | +40 | +1.2% | 377,300 |
| 2017/11/06 | 3,195 | 3,270 | 3,190 | 3,215 | +25 | +0.8% | 386,800 |
| 2017/11/02 | 3,215 | 3,340 | 3,185 | 3,190 | +185 | +6.2% | 540,200 |
| 2017/11/01 | 2,912 | 3,015 | 2,904 | 3,005 | +106 | +3.7% | 239,700 |
| 2017/10/31 | 2,890 | 2,908 | 2,872 | 2,899 | +9 | +0.3% | 107,600 |
| 2017/10/30 | 2,900 | 2,907 | 2,884 | 2,890 | -3 | -0.1% | 135,400 |
| 2017/10/27 | 2,882 | 2,895 | 2,863 | 2,893 | +1 | ±0% | 127,500 |
| 2017/10/26 | 2,893 | 2,910 | 2,883 | 2,892 | -4 | -0.1% | 85,800 |
| 2017/10/25 | 2,904 | 2,919 | 2,888 | 2,896 | +2 | +0.1% | 119,600 |
| 2017/10/24 | 2,875 | 2,901 | 2,870 | 2,894 | +19 | +0.7% | 132,500 |
| 2017/10/23 | 2,873 | 2,878 | 2,849 | 2,875 | +29 | +1% | 103,900 |
| 2017/10/20 | 2,830 | 2,857 | 2,828 | 2,846 | +29 | +1% | 103,500 |
| 2017/10/19 | 2,788 | 2,835 | 2,784 | 2,817 | +36 | +1.3% | 143,900 |
| 2017/10/18 | 2,771 | 2,792 | 2,764 | 2,781 | +5 | +0.2% | 85,400 |
| 2017/10/17 | 2,770 | 2,778 | 2,759 | 2,776 | +14 | +0.5% | 79,400 |
| 2017/10/16 | 2,760 | 2,779 | 2,756 | 2,762 | +9 | +0.3% | 79,800 |
| 2017/10/13 | 2,735 | 2,765 | 2,728 | 2,753 | +14 | +0.5% | 102,300 |
| 2017/10/12 | 2,744 | 2,746 | 2,719 | 2,739 | +10 | +0.4% | 77,900 |
| 2017/10/11 | 2,750 | 2,757 | 2,728 | 2,729 | -26 | -0.9% | 121,900 |
| 2017/10/10 | 2,734 | 2,767 | 2,704 | 2,755 | +22 | +0.8% | 122,700 |
| 2017/10/06 | 2,759 | 2,759 | 2,716 | 2,733 | -27 | -1% | 148,700 |
| 2017/10/05 | 2,716 | 2,760 | 2,708 | 2,760 | +35 | +1.3% | 179,100 |
| 2017/10/04 | 2,723 | 2,735 | 2,716 | 2,725 | +3 | +0.1% | 107,200 |
| 2017/10/03 | 2,750 | 2,750 | 2,714 | 2,722 | -33 | -1.2% | 183,900 |
| 2017/10/02 | 2,745 | 2,767 | 2,739 | 2,755 | +13 | +0.5% | 191,100 |
| 2017/09/29 | 2,743 | 2,747 | 2,717 | 2,742 | -15 | -0.5% | 182,800 |
| 2017/09/28 | 2,719 | 2,758 | 2,703 | 2,757 | +25 | +0.9% | 186,000 |
| 2017/09/27 | 2,766 | 2,769 | 2,721 | 2,732 | -37 | -1.3% | 157,700 |
| 2017/09/26 | 2,780 | 2,805 | 2,761 | 2,769 | -23 | -0.8% | 278,000 |
| 2017/09/25 | 2,787 | 2,800 | 2,747 | 2,792 | +10 | +0.4% | 232,800 |
1801～
1850
件表示中 / 3686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 | 189,800円 | +7.6% | +5.6% | 2.92% | 8.62倍 | 0.72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 |
| イエローハット | 139,400円 | +2.3% | +2.7% | 2.51% | 11.77倍 | 1.04倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| ハピネット | 525,000円 | +2.7% | +27.0% | 2.48% | 17.46倍 | 2.21倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| モスフード | 391,000円 | +1.0% | +1.3% | 0.77% | 45.52倍 | 2.25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 |
| リョーサン菱 | 231,400円 | - | - | 6.05% | 11.59倍 | 0.71倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
