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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 1,911 | 1,911 | 1,851 | 1,851 | ±0 | ±0% | 104,300 |
| 2013/03/22 | 1,893 | 1,895 | 1,851 | 1,851 | -48 | -2.5% | 55,100 |
| 2013/03/21 | 1,850 | 1,906 | 1,850 | 1,899 | +63 | +3.4% | 85,600 |
| 2013/03/19 | 1,836 | 1,844 | 1,822 | 1,836 | +8 | +0.4% | 54,900 |
| 2013/03/18 | 1,862 | 1,862 | 1,827 | 1,828 | -29 | -1.6% | 72,800 |
| 2013/03/15 | 1,844 | 1,875 | 1,842 | 1,857 | +26 | +1.4% | 71,300 |
| 2013/03/14 | 1,846 | 1,849 | 1,822 | 1,831 | -14 | -0.8% | 64,100 |
| 2013/03/13 | 1,842 | 1,862 | 1,835 | 1,845 | +10 | +0.5% | 66,900 |
| 2013/03/12 | 1,872 | 1,878 | 1,835 | 1,835 | -34 | -1.8% | 55,700 |
| 2013/03/11 | 1,844 | 1,885 | 1,844 | 1,869 | +33 | +1.8% | 61,000 |
| 2013/03/08 | 1,840 | 1,840 | 1,778 | 1,836 | -13 | -0.7% | 146,000 |
| 2013/03/07 | 1,921 | 1,941 | 1,846 | 1,849 | -64 | -3.3% | 118,200 |
| 2013/03/06 | 1,920 | 1,930 | 1,905 | 1,913 | -6 | -0.3% | 44,900 |
| 2013/03/05 | 1,910 | 1,935 | 1,910 | 1,919 | +39 | +2.1% | 53,700 |
| 2013/03/04 | 1,880 | 1,904 | 1,878 | 1,880 | +12 | +0.6% | 59,700 |
| 2013/03/01 | 1,820 | 1,870 | 1,818 | 1,868 | +57 | +3.1% | 66,900 |
| 2013/02/28 | 1,770 | 1,820 | 1,769 | 1,811 | +62 | +3.5% | 81,900 |
| 2013/02/27 | 1,756 | 1,764 | 1,745 | 1,749 | +3 | +0.2% | 27,700 |
| 2013/02/26 | 1,758 | 1,758 | 1,724 | 1,746 | -13 | -0.7% | 46,600 |
| 2013/02/25 | 1,764 | 1,781 | 1,755 | 1,759 | +6 | +0.3% | 32,100 |
| 2013/02/22 | 1,770 | 1,778 | 1,744 | 1,753 | -28 | -1.6% | 37,000 |
| 2013/02/21 | 1,780 | 1,790 | 1,770 | 1,781 | +5 | +0.3% | 41,100 |
| 2013/02/20 | 1,779 | 1,789 | 1,768 | 1,776 | +15 | +0.9% | 36,900 |
| 2013/02/19 | 1,766 | 1,785 | 1,755 | 1,761 | ±0 | ±0% | 34,100 |
| 2013/02/18 | 1,740 | 1,764 | 1,735 | 1,761 | +25 | +1.4% | 39,800 |
| 2013/02/15 | 1,721 | 1,737 | 1,704 | 1,736 | +15 | +0.9% | 41,100 |
| 2013/02/14 | 1,735 | 1,749 | 1,717 | 1,721 | +5 | +0.3% | 43,500 |
| 2013/02/13 | 1,715 | 1,736 | 1,700 | 1,716 | -20 | -1.2% | 52,100 |
| 2013/02/12 | 1,750 | 1,765 | 1,736 | 1,736 | -3 | -0.2% | 46,200 |
| 2013/02/08 | 1,753 | 1,755 | 1,732 | 1,739 | -14 | -0.8% | 57,000 |
| 2013/02/07 | 1,748 | 1,765 | 1,732 | 1,753 | +10 | +0.6% | 54,500 |
| 2013/02/06 | 1,735 | 1,766 | 1,735 | 1,743 | +20 | +1.2% | 29,500 |
| 2013/02/05 | 1,745 | 1,754 | 1,722 | 1,723 | -23 | -1.3% | 40,200 |
| 2013/02/04 | 1,740 | 1,750 | 1,739 | 1,746 | +25 | +1.5% | 29,600 |
| 2013/02/01 | 1,698 | 1,727 | 1,697 | 1,721 | +24 | +1.4% | 34,600 |
| 2013/01/31 | 1,687 | 1,706 | 1,674 | 1,697 | +24 | +1.4% | 48,500 |
| 2013/01/30 | 1,650 | 1,682 | 1,650 | 1,673 | +24 | +1.5% | 37,700 |
| 2013/01/29 | 1,637 | 1,667 | 1,619 | 1,649 | +13 | +0.8% | 55,700 |
| 2013/01/28 | 1,653 | 1,659 | 1,636 | 1,636 | -7 | -0.4% | 22,300 |
| 2013/01/25 | 1,646 | 1,663 | 1,626 | 1,643 | +20 | +1.2% | 48,600 |
| 2013/01/24 | 1,618 | 1,625 | 1,571 | 1,623 | -4 | -0.2% | 63,000 |
| 2013/01/23 | 1,633 | 1,639 | 1,616 | 1,627 | -5 | -0.3% | 43,900 |
| 2013/01/22 | 1,660 | 1,660 | 1,613 | 1,632 | -28 | -1.7% | 43,500 |
| 2013/01/21 | 1,657 | 1,672 | 1,656 | 1,660 | -1 | -0.1% | 25,000 |
| 2013/01/18 | 1,671 | 1,676 | 1,651 | 1,661 | +10 | +0.6% | 34,000 |
| 2013/01/17 | 1,654 | 1,656 | 1,631 | 1,651 | +2 | +0.1% | 43,800 |
| 2013/01/16 | 1,659 | 1,659 | 1,630 | 1,649 | +1 | +0.1% | 38,700 |
| 2013/01/15 | 1,662 | 1,663 | 1,637 | 1,648 | -3 | -0.2% | 19,700 |
| 2013/01/11 | 1,630 | 1,657 | 1,630 | 1,651 | +27 | +1.7% | 60,400 |
| 2013/01/10 | 1,625 | 1,627 | 1,612 | 1,624 | +1 | +0.1% | 19,300 |
2951～
3000
件表示中 / 3682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 | 185,900円 | +7.6% | +5.6% | 2.99% | 8.45倍 | 0.70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 |
| モスフード | 381,000円 | +1.0% | +1.3% | 0.79% | 44.36倍 | 2.20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 | 226,600円 | - | - | 6.18% | 11.35倍 | 0.70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 |
| ハピネット | 518,000円 | +2.7% | +27.0% | 2.51% | 17.23倍 | 2.19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 |
| オートバクス | 145,200円 | +4.5% | +54.5% | 4.13% | 14.80倍 | 0.88倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
