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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 4,590 | 4,590 | 4,550 | 4,585 | +10 | +0.2% | 22,900 |
| 2015/11/19 | 4,555 | 4,595 | 4,515 | 4,575 | +60 | +1.3% | 28,400 |
| 2015/11/18 | 4,555 | 4,565 | 4,500 | 4,515 | -20 | -0.4% | 33,200 |
| 2015/11/17 | 4,420 | 4,540 | 4,415 | 4,535 | +160 | +3.7% | 56,500 |
| 2015/11/16 | 4,400 | 4,405 | 4,360 | 4,375 | -45 | -1% | 30,900 |
| 2015/11/13 | 4,455 | 4,460 | 4,370 | 4,420 | -60 | -1.3% | 54,200 |
| 2015/11/12 | 4,330 | 4,495 | 4,275 | 4,480 | +140 | +3.2% | 75,400 |
| 2015/11/11 | 4,260 | 4,340 | 4,250 | 4,340 | +80 | +1.9% | 26,600 |
| 2015/11/10 | 4,255 | 4,285 | 4,250 | 4,260 | -65 | -1.5% | 22,900 |
| 2015/11/09 | 4,230 | 4,335 | 4,230 | 4,325 | +125 | +3% | 58,800 |
| 2015/11/06 | 4,110 | 4,215 | 4,085 | 4,200 | +110 | +2.7% | 69,700 |
| 2015/11/05 | 4,075 | 4,125 | 4,040 | 4,090 | ±0 | ±0% | 52,000 |
| 2015/11/04 | 4,230 | 4,230 | 4,085 | 4,090 | -50 | -1.2% | 60,100 |
| 2015/11/02 | 4,245 | 4,245 | 4,130 | 4,140 | -120 | -2.8% | 51,700 |
| 2015/10/30 | 4,275 | 4,295 | 4,250 | 4,260 | +20 | +0.5% | 53,200 |
| 2015/10/29 | 4,265 | 4,280 | 4,235 | 4,240 | -25 | -0.6% | 40,700 |
| 2015/10/28 | 4,260 | 4,285 | 4,235 | 4,265 | +5 | +0.1% | 29,200 |
| 2015/10/27 | 4,260 | 4,305 | 4,250 | 4,260 | ±0 | ±0% | 28,900 |
| 2015/10/26 | 4,245 | 4,280 | 4,210 | 4,260 | +15 | +0.4% | 32,100 |
| 2015/10/23 | 4,270 | 4,280 | 4,230 | 4,245 | +35 | +0.8% | 25,900 |
| 2015/10/22 | 4,145 | 4,245 | 4,145 | 4,210 | +15 | +0.4% | 31,700 |
| 2015/10/21 | 4,110 | 4,195 | 4,100 | 4,195 | +95 | +2.3% | 39,700 |
| 2015/10/20 | 4,075 | 4,135 | 4,075 | 4,100 | -10 | -0.2% | 35,500 |
| 2015/10/19 | 4,090 | 4,170 | 4,035 | 4,110 | +20 | +0.5% | 47,900 |
| 2015/10/16 | 4,240 | 4,240 | 4,070 | 4,090 | -80 | -1.9% | 59,900 |
| 2015/10/15 | 4,140 | 4,190 | 4,130 | 4,170 | +10 | +0.2% | 55,100 |
| 2015/10/14 | 4,220 | 4,245 | 4,155 | 4,160 | -120 | -2.8% | 43,300 |
| 2015/10/13 | 4,220 | 4,300 | 4,215 | 4,280 | -5 | -0.1% | 81,200 |
| 2015/10/09 | 4,290 | 4,300 | 4,200 | 4,285 | +20 | +0.5% | 59,600 |
| 2015/10/08 | 4,370 | 4,400 | 4,250 | 4,265 | -110 | -2.5% | 55,200 |
| 2015/10/07 | 4,425 | 4,425 | 4,305 | 4,375 | -50 | -1.1% | 62,700 |
| 2015/10/06 | 4,380 | 4,450 | 4,360 | 4,425 | +100 | +2.3% | 62,500 |
| 2015/10/05 | 4,270 | 4,345 | 4,260 | 4,325 | +95 | +2.2% | 44,600 |
| 2015/10/02 | 4,235 | 4,265 | 4,200 | 4,230 | -5 | -0.1% | 32,700 |
| 2015/10/01 | 4,225 | 4,265 | 4,135 | 4,235 | +20 | +0.5% | 47,600 |
| 2015/09/30 | 4,140 | 4,230 | 4,110 | 4,215 | +215 | +5.4% | 57,300 |
| 2015/09/29 | 4,140 | 4,140 | 3,985 | 4,000 | -155 | -3.7% | 58,400 |
| 2015/09/28 | 4,110 | 4,180 | 4,075 | 4,155 | +25 | +0.6% | 46,800 |
| 2015/09/25 | 4,155 | 4,205 | 4,045 | 4,130 | -25 | -0.6% | 81,900 |
| 2015/09/24 | 4,200 | 4,280 | 4,155 | 4,155 | -120 | -2.8% | 61,400 |
| 2015/09/18 | 4,190 | 4,350 | 4,155 | 4,275 | +85 | +2% | 119,500 |
| 2015/09/17 | 4,180 | 4,220 | 4,155 | 4,190 | +35 | +0.8% | 56,400 |
| 2015/09/16 | 4,185 | 4,190 | 4,120 | 4,155 | +30 | +0.7% | 56,100 |
| 2015/09/15 | 4,180 | 4,230 | 4,125 | 4,125 | -50 | -1.2% | 58,700 |
| 2015/09/14 | 4,265 | 4,300 | 4,135 | 4,175 | -80 | -1.9% | 65,800 |
| 2015/09/11 | 4,110 | 4,285 | 4,110 | 4,255 | +75 | +1.8% | 99,600 |
| 2015/09/10 | 4,140 | 4,205 | 4,070 | 4,180 | -80 | -1.9% | 125,700 |
| 2015/09/09 | 4,225 | 4,285 | 4,140 | 4,260 | +175 | +4.3% | 131,300 |
| 2015/09/08 | 4,335 | 4,355 | 4,085 | 4,085 | -250 | -5.8% | 111,300 |
| 2015/09/07 | 4,300 | 4,385 | 4,290 | 4,335 | -60 | -1.4% | 42,500 |
2301～
2350
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
