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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 4,600 | 4,630 | 4,555 | 4,620 | +130 | +2.9% | 37,600 |
| 2016/04/18 | 4,475 | 4,525 | 4,410 | 4,490 | -55 | -1.2% | 37,800 |
| 2016/04/15 | 4,540 | 4,580 | 4,530 | 4,545 | -45 | -1% | 34,500 |
| 2016/04/14 | 4,500 | 4,590 | 4,500 | 4,590 | +145 | +3.3% | 37,500 |
| 2016/04/13 | 4,405 | 4,475 | 4,390 | 4,445 | +75 | +1.7% | 44,100 |
| 2016/04/12 | 4,370 | 4,415 | 4,320 | 4,370 | +5 | +0.1% | 49,300 |
| 2016/04/11 | 4,375 | 4,375 | 4,310 | 4,365 | +10 | +0.2% | 29,600 |
| 2016/04/08 | 4,310 | 4,405 | 4,215 | 4,355 | -25 | -0.6% | 71,900 |
| 2016/04/07 | 4,185 | 4,390 | 4,185 | 4,380 | +185 | +4.4% | 117,200 |
| 2016/04/06 | 4,205 | 4,235 | 4,145 | 4,195 | -20 | -0.5% | 68,400 |
| 2016/04/05 | 4,275 | 4,300 | 4,205 | 4,215 | -80 | -1.9% | 53,200 |
| 2016/04/04 | 4,335 | 4,415 | 4,260 | 4,295 | -20 | -0.5% | 98,000 |
| 2016/04/01 | 4,540 | 4,540 | 4,310 | 4,315 | -155 | -3.5% | 135,300 |
| 2016/03/31 | 4,535 | 4,580 | 4,470 | 4,470 | -60 | -1.3% | 97,100 |
| 2016/03/30 | 4,590 | 4,635 | 4,515 | 4,530 | -80 | -1.7% | 60,900 |
| 2016/03/29 | 4,545 | 4,655 | 4,530 | 4,610 | +75 | +1.7% | 64,600 |
| 2016/03/28 | 4,495 | 4,550 | 4,450 | 4,535 | +100 | +2.3% | 56,900 |
| 2016/03/25 | 4,475 | 4,490 | 4,400 | 4,435 | -40 | -0.9% | 47,300 |
| 2016/03/24 | 4,340 | 4,500 | 4,325 | 4,475 | +150 | +3.5% | 75,700 |
| 2016/03/23 | 4,395 | 4,430 | 4,300 | 4,325 | -80 | -1.8% | 38,400 |
| 2016/03/22 | 4,375 | 4,415 | 4,295 | 4,405 | +65 | +1.5% | 59,800 |
| 2016/03/18 | 4,250 | 4,350 | 4,250 | 4,340 | +45 | +1% | 52,800 |
| 2016/03/17 | 4,285 | 4,360 | 4,260 | 4,295 | +25 | +0.6% | 59,200 |
| 2016/03/16 | 4,230 | 4,295 | 4,220 | 4,270 | ±0 | ±0% | 37,600 |
| 2016/03/15 | 4,300 | 4,305 | 4,220 | 4,270 | -45 | -1% | 54,300 |
| 2016/03/14 | 4,260 | 4,355 | 4,230 | 4,315 | +115 | +2.7% | 48,400 |
| 2016/03/11 | 4,010 | 4,245 | 4,005 | 4,200 | +155 | +3.8% | 136,700 |
| 2016/03/10 | 4,055 | 4,085 | 4,015 | 4,045 | ±0 | ±0% | 118,400 |
| 2016/03/09 | 4,100 | 4,105 | 4,000 | 4,045 | -90 | -2.2% | 85,100 |
| 2016/03/08 | 4,205 | 4,245 | 4,095 | 4,135 | -85 | -2% | 57,800 |
| 2016/03/07 | 4,225 | 4,245 | 4,190 | 4,220 | -20 | -0.5% | 38,300 |
| 2016/03/04 | 4,205 | 4,250 | 4,175 | 4,240 | +15 | +0.4% | 45,600 |
| 2016/03/03 | 4,165 | 4,225 | 4,130 | 4,225 | +10 | +0.2% | 40,900 |
| 2016/03/02 | 4,125 | 4,230 | 4,125 | 4,215 | +145 | +3.6% | 34,000 |
| 2016/03/01 | 4,040 | 4,090 | 3,980 | 4,070 | +35 | +0.9% | 37,100 |
| 2016/02/29 | 4,100 | 4,155 | 4,035 | 4,035 | ±0 | ±0% | 44,500 |
| 2016/02/26 | 4,060 | 4,105 | 4,010 | 4,035 | -20 | -0.5% | 38,400 |
| 2016/02/25 | 3,900 | 4,075 | 3,900 | 4,055 | +170 | +4.4% | 39,700 |
| 2016/02/24 | 3,885 | 3,915 | 3,790 | 3,885 | +70 | +1.8% | 56,500 |
| 2016/02/23 | 3,915 | 3,945 | 3,810 | 3,815 | -95 | -2.4% | 61,700 |
| 2016/02/22 | 3,860 | 3,955 | 3,855 | 3,910 | +10 | +0.3% | 56,800 |
| 2016/02/19 | 3,960 | 3,960 | 3,805 | 3,900 | -60 | -1.5% | 97,100 |
| 2016/02/18 | 4,000 | 4,050 | 3,945 | 3,960 | +30 | +0.8% | 61,500 |
| 2016/02/17 | 3,995 | 4,065 | 3,885 | 3,930 | -65 | -1.6% | 52,600 |
| 2016/02/16 | 3,890 | 4,095 | 3,890 | 3,995 | +80 | +2% | 101,500 |
| 2016/02/15 | 3,770 | 3,940 | 3,765 | 3,915 | +215 | +5.8% | 72,800 |
| 2016/02/12 | 3,790 | 3,820 | 3,660 | 3,700 | -255 | -6.4% | 97,400 |
| 2016/02/10 | 4,245 | 4,245 | 3,910 | 3,955 | -245 | -5.8% | 79,000 |
| 2016/02/09 | 4,095 | 4,260 | 3,990 | 4,200 | +95 | +2.3% | 114,600 |
| 2016/02/08 | 4,040 | 4,135 | 3,945 | 4,105 | +70 | +1.7% | 49,200 |
2201～
2250
件表示中 / 3685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 | 190,100円 | +7.6% | +5.6% | 2.92% | 8.63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 |
| ハピネット | 529,000円 | +2.7% | +27.0% | 2.46% | 17.59倍 | 2.23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 | 231,300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 |
| 伊藤忠食 | 948,000円 | +4.1% | +21.5% | 1.48% | 14.66倍 | 1.06倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
