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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,414 | 2,501 | 2,390 | 2,497 | +38 | +1.5% | 125,100 |
| 2024/09/06 | 2,445 | 2,459 | 2,440 | 2,459 | +27 | +1.1% | 70,900 |
| 2024/09/05 | 2,400 | 2,444 | 2,356 | 2,432 | +22 | +0.9% | 68,300 |
| 2024/09/04 | 2,379 | 2,426 | 2,361 | 2,410 | -19 | -0.8% | 89,700 |
| 2024/09/03 | 2,391 | 2,433 | 2,387 | 2,429 | +44 | +1.8% | 69,400 |
| 2024/09/02 | 2,373 | 2,387 | 2,353 | 2,385 | +10 | +0.4% | 68,700 |
| 2024/08/30 | 2,352 | 2,385 | 2,345 | 2,375 | +31 | +1.3% | 201,200 |
| 2024/08/29 | 2,320 | 2,345 | 2,292 | 2,344 | +31 | +1.3% | 81,700 |
| 2024/08/28 | 2,307 | 2,323 | 2,287 | 2,313 | -10 | -0.4% | 100,600 |
| 2024/08/27 | 2,280 | 2,328 | 2,274 | 2,323 | +80 | +3.6% | 87,100 |
| 2024/08/26 | 2,257 | 2,268 | 2,239 | 2,243 | -7 | -0.3% | 85,500 |
| 2024/08/23 | 2,245 | 2,275 | 2,234 | 2,250 | +8 | +0.4% | 76,300 |
| 2024/08/22 | 2,239 | 2,253 | 2,213 | 2,242 | -6 | -0.3% | 72,800 |
| 2024/08/21 | 2,226 | 2,252 | 2,220 | 2,248 | ±0 | ±0% | 43,600 |
| 2024/08/20 | 2,211 | 2,258 | 2,211 | 2,248 | +39 | +1.8% | 59,500 |
| 2024/08/19 | 2,228 | 2,242 | 2,200 | 2,209 | -19 | -0.9% | 90,800 |
| 2024/08/16 | 2,189 | 2,233 | 2,186 | 2,228 | +56 | +2.6% | 69,300 |
| 2024/08/15 | 2,162 | 2,185 | 2,135 | 2,172 | -40 | -1.8% | 96,100 |
| 2024/08/14 | 2,173 | 2,213 | 2,172 | 2,212 | +45 | +2.1% | 73,300 |
| 2024/08/13 | 2,098 | 2,180 | 2,087 | 2,167 | +87 | +4.2% | 184,200 |
| 2024/08/09 | 2,306 | 2,333 | 2,020 | 2,080 | -161 | -7.2% | 467,000 |
| 2024/08/08 | 2,183 | 2,298 | 2,181 | 2,241 | +8 | +0.4% | 92,700 |
| 2024/08/07 | 2,200 | 2,293 | 2,171 | 2,233 | +49 | +2.2% | 142,000 |
| 2024/08/06 | 2,160 | 2,236 | 2,146 | 2,184 | +135 | +6.6% | 150,300 |
| 2024/08/05 | 2,173 | 2,206 | 2,009 | 2,049 | -246 | -10.7% | 217,400 |
| 2024/08/02 | 2,316 | 2,357 | 2,283 | 2,295 | -71 | -3% | 177,500 |
| 2024/08/01 | 2,424 | 2,444 | 2,360 | 2,366 | -79 | -3.2% | 87,300 |
| 2024/07/31 | 2,390 | 2,445 | 2,387 | 2,445 | +57 | +2.4% | 89,200 |
| 2024/07/30 | 2,420 | 2,420 | 2,368 | 2,388 | -44 | -1.8% | 74,800 |
| 2024/07/29 | 2,360 | 2,434 | 2,354 | 2,432 | +82 | +3.5% | 88,000 |
| 2024/07/26 | 2,360 | 2,368 | 2,338 | 2,350 | +7 | +0.3% | 50,300 |
| 2024/07/25 | 2,340 | 2,375 | 2,339 | 2,343 | -7 | -0.3% | 89,400 |
| 2024/07/24 | 2,370 | 2,370 | 2,341 | 2,350 | -18 | -0.8% | 106,800 |
| 2024/07/23 | 2,352 | 2,375 | 2,347 | 2,368 | +22 | +0.9% | 48,600 |
| 2024/07/22 | 2,362 | 2,363 | 2,336 | 2,346 | -26 | -1.1% | 62,600 |
| 2024/07/19 | 2,391 | 2,400 | 2,358 | 2,372 | -30 | -1.2% | 95,700 |
| 2024/07/18 | 2,386 | 2,438 | 2,385 | 2,402 | -14 | -0.6% | 70,600 |
| 2024/07/17 | 2,496 | 2,496 | 2,407 | 2,416 | -56 | -2.3% | 117,000 |
| 2024/07/16 | 2,499 | 2,516 | 2,472 | 2,472 | -16 | -0.6% | 96,900 |
| 2024/07/12 | 2,398 | 2,488 | 2,385 | 2,488 | +84 | +3.5% | 169,900 |
| 2024/07/11 | 2,353 | 2,406 | 2,350 | 2,404 | +63 | +2.7% | 144,200 |
| 2024/07/10 | 2,333 | 2,348 | 2,324 | 2,341 | -8 | -0.3% | 126,500 |
| 2024/07/09 | 2,350 | 2,357 | 2,313 | 2,349 | +6 | +0.3% | 136,100 |
| 2024/07/08 | 2,322 | 2,356 | 2,317 | 2,343 | -17 | -0.7% | 154,000 |
| 2024/07/05 | 2,390 | 2,397 | 2,352 | 2,360 | -36 | -1.5% | 96,600 |
| 2024/07/04 | 2,399 | 2,416 | 2,383 | 2,396 | +3 | +0.1% | 66,100 |
| 2024/07/03 | 2,380 | 2,417 | 2,363 | 2,393 | -8 | -0.3% | 114,300 |
| 2024/07/02 | 2,433 | 2,433 | 2,392 | 2,401 | -52 | -2.1% | 138,300 |
| 2024/07/01 | 2,485 | 2,488 | 2,449 | 2,453 | -9 | -0.4% | 86,500 |
| 2024/06/28 | 2,462 | 2,479 | 2,443 | 2,462 | +18 | +0.7% | 131,900 |
201～
250
件表示中 / 3736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 | 205,200円 | +7.6% | +5.6% | 2.70% | 9.32倍 | 0.78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 |
| ＴＯＫＡＩ ＨＤ | 99,900円 | +3.9% | +0.7% | 3.40% | 13.05倍 | 1.40倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| コメダ | 301,500円 | +16.6% | +15.8% | 1.99% | 20.26倍 | 3.01倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 151,300円 | +10.3% | +2.1% | 3.83% | 11.71倍 | 1.11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 |
| あいＨＤ | 236,200円 | +36.5% | -43.0% | 4.23% | 5.91倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
