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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 3,960 | 4,045 | 3,930 | 4,035 | +5 | +0.1% | 93,300 |
| 2016/02/04 | 4,090 | 4,125 | 4,020 | 4,030 | -85 | -2.1% | 71,600 |
| 2016/02/03 | 4,195 | 4,210 | 4,095 | 4,115 | -210 | -4.9% | 46,500 |
| 2016/02/02 | 4,385 | 4,410 | 4,305 | 4,325 | -60 | -1.4% | 42,700 |
| 2016/02/01 | 4,255 | 4,390 | 4,255 | 4,385 | +135 | +3.2% | 37,100 |
| 2016/01/29 | 4,225 | 4,265 | 4,125 | 4,250 | +70 | +1.7% | 67,800 |
| 2016/01/28 | 4,150 | 4,220 | 4,130 | 4,180 | +15 | +0.4% | 39,300 |
| 2016/01/27 | 4,175 | 4,185 | 4,090 | 4,165 | +90 | +2.2% | 27,200 |
| 2016/01/26 | 4,120 | 4,135 | 4,070 | 4,075 | -45 | -1.1% | 50,800 |
| 2016/01/25 | 4,095 | 4,135 | 4,015 | 4,120 | +95 | +2.4% | 52,300 |
| 2016/01/22 | 3,985 | 4,035 | 3,885 | 4,025 | +190 | +5% | 74,200 |
| 2016/01/21 | 3,940 | 4,000 | 3,810 | 3,835 | -125 | -3.2% | 131,300 |
| 2016/01/20 | 4,050 | 4,110 | 3,940 | 3,960 | -45 | -1.1% | 85,500 |
| 2016/01/19 | 4,080 | 4,085 | 3,990 | 4,005 | -65 | -1.6% | 40,600 |
| 2016/01/18 | 4,000 | 4,090 | 4,000 | 4,070 | -60 | -1.5% | 47,800 |
| 2016/01/15 | 4,190 | 4,230 | 4,100 | 4,130 | +35 | +0.9% | 46,100 |
| 2016/01/14 | 4,180 | 4,195 | 4,035 | 4,095 | -210 | -4.9% | 81,000 |
| 2016/01/13 | 4,260 | 4,335 | 4,235 | 4,305 | +125 | +3% | 63,500 |
| 2016/01/12 | 4,255 | 4,355 | 4,170 | 4,180 | -170 | -3.9% | 63,700 |
| 2016/01/08 | 4,420 | 4,425 | 4,335 | 4,350 | -110 | -2.5% | 62,000 |
| 2016/01/07 | 4,500 | 4,570 | 4,445 | 4,460 | -40 | -0.9% | 59,100 |
| 2016/01/06 | 4,545 | 4,605 | 4,450 | 4,500 | -80 | -1.7% | 57,500 |
| 2016/01/05 | 4,620 | 4,620 | 4,550 | 4,580 | -60 | -1.3% | 54,600 |
| 2016/01/04 | 4,670 | 4,720 | 4,635 | 4,640 | -85 | -1.8% | 51,500 |
| 2015/12/30 | 4,715 | 4,750 | 4,685 | 4,725 | -30 | -0.6% | 34,000 |
| 2015/12/29 | 4,680 | 4,755 | 4,605 | 4,755 | +65 | +1.4% | 51,400 |
| 2015/12/28 | 4,710 | 4,735 | 4,580 | 4,690 | +15 | +0.3% | 127,900 |
| 2015/12/25 | 4,820 | 4,825 | 4,660 | 4,675 | -85 | -1.8% | 308,600 |
| 2015/12/24 | 4,730 | 4,820 | 4,730 | 4,760 | +30 | +0.6% | 154,100 |
| 2015/12/22 | 4,730 | 4,765 | 4,670 | 4,730 | ±0 | ±0% | 82,300 |
| 2015/12/21 | 4,660 | 4,750 | 4,650 | 4,730 | +115 | +2.5% | 115,600 |
| 2015/12/18 | 4,640 | 4,740 | 4,595 | 4,615 | -5 | -0.1% | 96,100 |
| 2015/12/17 | 4,500 | 4,635 | 4,500 | 4,620 | +165 | +3.7% | 70,300 |
| 2015/12/16 | 4,475 | 4,480 | 4,425 | 4,455 | +35 | +0.8% | 47,900 |
| 2015/12/15 | 4,470 | 4,510 | 4,420 | 4,420 | -25 | -0.6% | 52,200 |
| 2015/12/14 | 4,415 | 4,450 | 4,375 | 4,445 | -40 | -0.9% | 54,600 |
| 2015/12/11 | 4,335 | 4,495 | 4,335 | 4,485 | +100 | +2.3% | 80,600 |
| 2015/12/10 | 4,465 | 4,490 | 4,380 | 4,385 | -80 | -1.8% | 52,500 |
| 2015/12/09 | 4,505 | 4,535 | 4,435 | 4,465 | -60 | -1.3% | 43,100 |
| 2015/12/08 | 4,545 | 4,565 | 4,505 | 4,525 | -45 | -1% | 34,000 |
| 2015/12/07 | 4,585 | 4,610 | 4,560 | 4,570 | -10 | -0.2% | 36,000 |
| 2015/12/04 | 4,620 | 4,625 | 4,540 | 4,580 | -75 | -1.6% | 35,200 |
| 2015/12/03 | 4,640 | 4,685 | 4,625 | 4,655 | +20 | +0.4% | 29,400 |
| 2015/12/02 | 4,625 | 4,640 | 4,610 | 4,635 | -15 | -0.3% | 21,900 |
| 2015/12/01 | 4,660 | 4,675 | 4,630 | 4,650 | +10 | +0.2% | 27,400 |
| 2015/11/30 | 4,625 | 4,655 | 4,580 | 4,640 | +15 | +0.3% | 52,200 |
| 2015/11/27 | 4,655 | 4,660 | 4,605 | 4,625 | -60 | -1.3% | 43,800 |
| 2015/11/26 | 4,675 | 4,695 | 4,660 | 4,685 | +50 | +1.1% | 25,700 |
| 2015/11/25 | 4,665 | 4,665 | 4,585 | 4,635 | ±0 | ±0% | 26,500 |
| 2015/11/24 | 4,590 | 4,650 | 4,585 | 4,635 | +50 | +1.1% | 32,700 |
2251～
2300
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 | 190,400円 | +7.6% | +5.6% | 2.91% | 8.64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 | 530,000円 | +2.7% | +27.0% | 2.45% | 17.63倍 | 2.24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 | 390,500円 | +1.0% | +1.3% | 0.77% | 45.46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 | 230,200円 | - | - | 6.08% | 11.53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 | 949,000円 | +4.1% | +21.5% | 1.48% | 14.68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
