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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,420 | 2,458 | 2,409 | 2,444 | +1 | ±0% | 130,900 |
| 2024/06/26 | 2,464 | 2,464 | 2,415 | 2,443 | -35 | -1.4% | 132,200 |
| 2024/06/25 | 2,481 | 2,489 | 2,461 | 2,478 | -6 | -0.2% | 143,600 |
| 2024/06/24 | 2,491 | 2,519 | 2,465 | 2,484 | +12 | +0.5% | 125,900 |
| 2024/06/21 | 2,488 | 2,513 | 2,472 | 2,472 | -4 | -0.2% | 200,600 |
| 2024/06/20 | 2,409 | 2,476 | 2,403 | 2,476 | +49 | +2% | 125,700 |
| 2024/06/19 | 2,370 | 2,437 | 2,368 | 2,427 | +75 | +3.2% | 161,700 |
| 2024/06/18 | 2,377 | 2,377 | 2,352 | 2,352 | -25 | -1.1% | 86,400 |
| 2024/06/17 | 2,370 | 2,377 | 2,346 | 2,377 | -13 | -0.5% | 80,200 |
| 2024/06/14 | 2,350 | 2,393 | 2,348 | 2,390 | +40 | +1.7% | 105,100 |
| 2024/06/13 | 2,369 | 2,382 | 2,330 | 2,350 | -15 | -0.6% | 81,600 |
| 2024/06/12 | 2,350 | 2,388 | 2,350 | 2,365 | +25 | +1.1% | 91,600 |
| 2024/06/11 | 2,366 | 2,383 | 2,340 | 2,340 | -27 | -1.1% | 114,600 |
| 2024/06/10 | 2,335 | 2,373 | 2,324 | 2,367 | +38 | +1.6% | 79,400 |
| 2024/06/07 | 2,311 | 2,352 | 2,308 | 2,329 | +9 | +0.4% | 108,000 |
| 2024/06/06 | 2,389 | 2,400 | 2,320 | 2,320 | -98 | -4.1% | 139,700 |
| 2024/06/05 | 2,421 | 2,441 | 2,396 | 2,418 | -33 | -1.3% | 155,400 |
| 2024/06/04 | 2,454 | 2,469 | 2,442 | 2,451 | -51 | -2% | 108,800 |
| 2024/06/03 | 2,477 | 2,536 | 2,477 | 2,502 | +26 | +1.1% | 65,500 |
| 2024/05/31 | 2,486 | 2,493 | 2,462 | 2,476 | +10 | +0.4% | 178,300 |
| 2024/05/30 | 2,402 | 2,467 | 2,398 | 2,466 | +37 | +1.5% | 103,900 |
| 2024/05/29 | 2,458 | 2,467 | 2,423 | 2,429 | -46 | -1.9% | 107,600 |
| 2024/05/28 | 2,494 | 2,507 | 2,468 | 2,475 | -31 | -1.2% | 87,600 |
| 2024/05/27 | 2,500 | 2,532 | 2,492 | 2,506 | -12 | -0.5% | 57,300 |
| 2024/05/24 | 2,480 | 2,539 | 2,468 | 2,518 | -25 | -1% | 84,300 |
| 2024/05/23 | 2,502 | 2,560 | 2,483 | 2,543 | +30 | +1.2% | 69,000 |
| 2024/05/22 | 2,507 | 2,521 | 2,481 | 2,513 | -23 | -0.9% | 82,400 |
| 2024/05/21 | 2,577 | 2,588 | 2,536 | 2,536 | -42 | -1.6% | 66,200 |
| 2024/05/20 | 2,544 | 2,595 | 2,537 | 2,578 | +34 | +1.3% | 76,900 |
| 2024/05/17 | 2,502 | 2,554 | 2,502 | 2,544 | +42 | +1.7% | 97,100 |
| 2024/05/16 | 2,506 | 2,508 | 2,465 | 2,502 | -4 | -0.2% | 62,300 |
| 2024/05/15 | 2,518 | 2,529 | 2,486 | 2,506 | -11 | -0.4% | 62,400 |
| 2024/05/14 | 2,518 | 2,518 | 2,458 | 2,517 | -51 | -2% | 167,700 |
| 2024/05/13 | 2,622 | 2,628 | 2,531 | 2,568 | -82 | -3.1% | 132,400 |
| 2024/05/10 | 2,658 | 2,706 | 2,641 | 2,650 | -7 | -0.3% | 118,500 |
| 2024/05/09 | 2,635 | 2,690 | 2,629 | 2,657 | +28 | +1.1% | 129,700 |
| 2024/05/08 | 2,590 | 2,642 | 2,554 | 2,629 | +48 | +1.9% | 113,800 |
| 2024/05/07 | 2,608 | 2,615 | 2,580 | 2,581 | +7 | +0.3% | 80,600 |
| 2024/05/02 | 2,574 | 2,602 | 2,539 | 2,574 | +12 | +0.5% | 97,200 |
| 2024/05/01 | 2,501 | 2,575 | 2,478 | 2,562 | -50 | -1.9% | 218,500 |
| 2024/04/30 | 2,531 | 2,676 | 2,421 | 2,612 | +73 | +2.9% | 657,800 |
| 2024/04/26 | 2,480 | 2,539 | 2,460 | 2,539 | +46 | +1.8% | 106,400 |
| 2024/04/25 | 2,492 | 2,507 | 2,472 | 2,493 | -7 | -0.3% | 83,300 |
| 2024/04/24 | 2,446 | 2,509 | 2,437 | 2,500 | +54 | +2.2% | 117,700 |
| 2024/04/23 | 2,414 | 2,452 | 2,414 | 2,446 | +23 | +0.9% | 62,600 |
| 2024/04/22 | 2,396 | 2,442 | 2,396 | 2,423 | +49 | +2.1% | 106,100 |
| 2024/04/19 | 2,381 | 2,383 | 2,330 | 2,374 | -7 | -0.3% | 113,800 |
| 2024/04/18 | 2,350 | 2,395 | 2,325 | 2,381 | +31 | +1.3% | 101,300 |
| 2024/04/17 | 2,435 | 2,435 | 2,350 | 2,350 | -67 | -2.8% | 92,300 |
| 2024/04/16 | 2,381 | 2,419 | 2,375 | 2,417 | -12 | -0.5% | 121,800 |
251～
300
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
