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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,150 | 5,190 | 5,090 | 5,130 | -70 | -1.3% | 59,700 |
| 2016/07/04 | 5,220 | 5,230 | 5,180 | 5,200 | -20 | -0.4% | 28,900 |
| 2016/07/01 | 5,150 | 5,270 | 5,140 | 5,220 | +70 | +1.4% | 46,100 |
| 2016/06/30 | 5,180 | 5,230 | 5,120 | 5,150 | +40 | +0.8% | 61,100 |
| 2016/06/29 | 5,050 | 5,190 | 5,010 | 5,110 | +130 | +2.6% | 65,700 |
| 2016/06/28 | 4,850 | 5,030 | 4,845 | 4,980 | +35 | +0.7% | 74,400 |
| 2016/06/27 | 4,805 | 4,960 | 4,770 | 4,945 | +205 | +4.3% | 53,600 |
| 2016/06/24 | 5,020 | 5,100 | 4,680 | 4,740 | -280 | -5.6% | 91,200 |
| 2016/06/23 | 5,050 | 5,070 | 4,990 | 5,020 | ±0 | ±0% | 59,200 |
| 2016/06/22 | 5,030 | 5,040 | 4,960 | 5,020 | -80 | -1.6% | 73,700 |
| 2016/06/21 | 5,100 | 5,120 | 5,030 | 5,100 | -10 | -0.2% | 57,400 |
| 2016/06/20 | 5,100 | 5,160 | 5,090 | 5,110 | +100 | +2% | 55,200 |
| 2016/06/17 | 5,090 | 5,150 | 4,995 | 5,010 | -20 | -0.4% | 65,800 |
| 2016/06/16 | 5,200 | 5,200 | 5,010 | 5,030 | -180 | -3.5% | 69,400 |
| 2016/06/15 | 5,130 | 5,270 | 5,130 | 5,210 | -20 | -0.4% | 46,300 |
| 2016/06/14 | 5,290 | 5,360 | 5,210 | 5,230 | -80 | -1.5% | 68,900 |
| 2016/06/13 | 5,230 | 5,340 | 5,210 | 5,310 | -70 | -1.3% | 99,000 |
| 2016/06/10 | 5,390 | 5,400 | 5,340 | 5,380 | -40 | -0.7% | 81,600 |
| 2016/06/09 | 5,330 | 5,440 | 5,320 | 5,420 | +40 | +0.7% | 83,400 |
| 2016/06/08 | 5,410 | 5,420 | 5,320 | 5,380 | -20 | -0.4% | 68,300 |
| 2016/06/07 | 5,400 | 5,420 | 5,320 | 5,400 | +30 | +0.6% | 109,300 |
| 2016/06/06 | 5,350 | 5,390 | 5,310 | 5,370 | -120 | -2.2% | 90,500 |
| 2016/06/03 | 5,450 | 5,600 | 5,400 | 5,490 | +70 | +1.3% | 200,200 |
| 2016/06/02 | 5,250 | 5,490 | 5,210 | 5,420 | +110 | +2.1% | 164,800 |
| 2016/06/01 | 5,210 | 5,440 | 5,210 | 5,310 | +200 | +3.9% | 233,000 |
| 2016/05/31 | 5,100 | 5,110 | 5,040 | 5,110 | +10 | +0.2% | 79,600 |
| 2016/05/30 | 5,100 | 5,120 | 5,060 | 5,100 | +30 | +0.6% | 18,200 |
| 2016/05/27 | 5,100 | 5,100 | 4,985 | 5,070 | +20 | +0.4% | 59,900 |
| 2016/05/26 | 5,060 | 5,080 | 4,945 | 5,050 | +40 | +0.8% | 57,800 |
| 2016/05/25 | 5,080 | 5,130 | 4,990 | 5,010 | -20 | -0.4% | 38,600 |
| 2016/05/24 | 5,040 | 5,050 | 4,930 | 5,030 | -30 | -0.6% | 55,700 |
| 2016/05/23 | 5,030 | 5,080 | 4,940 | 5,060 | -30 | -0.6% | 63,000 |
| 2016/05/20 | 4,990 | 5,120 | 4,905 | 5,090 | +130 | +2.6% | 112,600 |
| 2016/05/19 | 5,020 | 5,030 | 4,895 | 4,960 | -35 | -0.7% | 62,200 |
| 2016/05/18 | 4,820 | 5,040 | 4,815 | 4,995 | +215 | +4.5% | 150,900 |
| 2016/05/17 | 4,710 | 4,790 | 4,700 | 4,780 | +40 | +0.8% | 36,400 |
| 2016/05/16 | 4,780 | 4,815 | 4,725 | 4,740 | -10 | -0.2% | 43,200 |
| 2016/05/13 | 4,760 | 4,780 | 4,680 | 4,750 | -15 | -0.3% | 40,200 |
| 2016/05/12 | 4,755 | 4,790 | 4,715 | 4,765 | -30 | -0.6% | 27,700 |
| 2016/05/11 | 4,765 | 4,830 | 4,695 | 4,795 | +30 | +0.6% | 59,900 |
| 2016/05/10 | 4,785 | 4,830 | 4,650 | 4,765 | +10 | +0.2% | 100,300 |
| 2016/05/09 | 4,560 | 4,785 | 4,500 | 4,755 | +200 | +4.4% | 164,600 |
| 2016/05/06 | 4,330 | 4,610 | 4,275 | 4,555 | +295 | +6.9% | 131,700 |
| 2016/05/02 | 4,245 | 4,290 | 4,215 | 4,260 | -110 | -2.5% | 46,100 |
| 2016/04/28 | 4,480 | 4,535 | 4,350 | 4,370 | -40 | -0.9% | 40,300 |
| 2016/04/27 | 4,380 | 4,425 | 4,380 | 4,410 | +50 | +1.1% | 27,300 |
| 2016/04/26 | 4,340 | 4,455 | 4,325 | 4,360 | -40 | -0.9% | 102,000 |
| 2016/04/25 | 4,535 | 4,565 | 4,380 | 4,400 | -135 | -3% | 78,700 |
| 2016/04/22 | 4,575 | 4,575 | 4,465 | 4,535 | -80 | -1.7% | 65,800 |
| 2016/04/21 | 4,660 | 4,665 | 4,600 | 4,615 | +5 | +0.1% | 43,800 |
2151～
2200
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
