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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 1,509 | 1,534 | 1,504 | 1,533 | +29 | +1.9% | 49,600 |
| 2012/08/01 | 1,510 | 1,522 | 1,493 | 1,504 | -13 | -0.9% | 25,300 |
| 2012/07/31 | 1,490 | 1,529 | 1,478 | 1,517 | +28 | +1.9% | 66,900 |
| 2012/07/30 | 1,480 | 1,490 | 1,468 | 1,489 | +22 | +1.5% | 40,300 |
| 2012/07/27 | 1,460 | 1,468 | 1,451 | 1,467 | +13 | +0.9% | 38,300 |
| 2012/07/26 | 1,455 | 1,463 | 1,441 | 1,454 | +5 | +0.3% | 40,700 |
| 2012/07/25 | 1,455 | 1,455 | 1,443 | 1,449 | -10 | -0.7% | 28,500 |
| 2012/07/24 | 1,480 | 1,487 | 1,451 | 1,459 | -30 | -2% | 76,000 |
| 2012/07/23 | 1,516 | 1,516 | 1,486 | 1,489 | -32 | -2.1% | 41,600 |
| 2012/07/20 | 1,542 | 1,542 | 1,513 | 1,521 | -21 | -1.4% | 23,900 |
| 2012/07/19 | 1,519 | 1,548 | 1,519 | 1,542 | +29 | +1.9% | 18,600 |
| 2012/07/18 | 1,572 | 1,572 | 1,513 | 1,513 | -55 | -3.5% | 73,200 |
| 2012/07/17 | 1,577 | 1,587 | 1,568 | 1,568 | -8 | -0.5% | 20,100 |
| 2012/07/13 | 1,600 | 1,605 | 1,576 | 1,576 | -29 | -1.8% | 44,200 |
| 2012/07/12 | 1,633 | 1,634 | 1,600 | 1,605 | -21 | -1.3% | 20,700 |
| 2012/07/11 | 1,609 | 1,632 | 1,609 | 1,626 | +8 | +0.5% | 18,000 |
| 2012/07/10 | 1,620 | 1,642 | 1,615 | 1,618 | -3 | -0.2% | 39,100 |
| 2012/07/09 | 1,658 | 1,666 | 1,621 | 1,621 | -54 | -3.2% | 44,200 |
| 2012/07/06 | 1,708 | 1,724 | 1,674 | 1,675 | -26 | -1.5% | 30,100 |
| 2012/07/05 | 1,713 | 1,722 | 1,688 | 1,701 | -7 | -0.4% | 22,700 |
| 2012/07/04 | 1,702 | 1,725 | 1,701 | 1,708 | +15 | +0.9% | 32,700 |
| 2012/07/03 | 1,659 | 1,696 | 1,659 | 1,693 | +53 | +3.2% | 33,900 |
| 2012/07/02 | 1,632 | 1,650 | 1,632 | 1,640 | +23 | +1.4% | 24,100 |
| 2012/06/29 | 1,629 | 1,629 | 1,602 | 1,617 | +16 | +1% | 70,000 |
| 2012/06/28 | 1,600 | 1,610 | 1,593 | 1,601 | +2 | +0.1% | 37,700 |
| 2012/06/27 | 1,593 | 1,600 | 1,592 | 1,599 | +6 | +0.4% | 25,400 |
| 2012/06/26 | 1,574 | 1,601 | 1,574 | 1,593 | +25 | +1.6% | 40,400 |
| 2012/06/25 | 1,579 | 1,585 | 1,568 | 1,568 | -4 | -0.3% | 33,900 |
| 2012/06/22 | 1,580 | 1,590 | 1,572 | 1,572 | -17 | -1.1% | 23,300 |
| 2012/06/21 | 1,600 | 1,604 | 1,578 | 1,589 | -11 | -0.7% | 44,600 |
| 2012/06/20 | 1,599 | 1,606 | 1,592 | 1,600 | +19 | +1.2% | 53,300 |
| 2012/06/19 | 1,585 | 1,603 | 1,577 | 1,581 | -12 | -0.8% | 18,000 |
| 2012/06/18 | 1,608 | 1,618 | 1,589 | 1,593 | -1 | -0.1% | 25,000 |
| 2012/06/15 | 1,564 | 1,602 | 1,564 | 1,594 | +30 | +1.9% | 25,900 |
| 2012/06/14 | 1,581 | 1,589 | 1,560 | 1,564 | -29 | -1.8% | 32,000 |
| 2012/06/13 | 1,609 | 1,609 | 1,570 | 1,593 | -26 | -1.6% | 43,900 |
| 2012/06/12 | 1,604 | 1,622 | 1,569 | 1,619 | +3 | +0.2% | 39,800 |
| 2012/06/11 | 1,630 | 1,648 | 1,616 | 1,616 | -4 | -0.2% | 23,500 |
| 2012/06/08 | 1,630 | 1,630 | 1,615 | 1,620 | -10 | -0.6% | 71,300 |
| 2012/06/07 | 1,629 | 1,638 | 1,616 | 1,630 | -12 | -0.7% | 72,700 |
| 2012/06/06 | 1,630 | 1,652 | 1,626 | 1,642 | +17 | +1% | 41,100 |
| 2012/06/05 | 1,648 | 1,648 | 1,604 | 1,625 | -3 | -0.2% | 40,000 |
| 2012/06/04 | 1,634 | 1,645 | 1,605 | 1,628 | -39 | -2.3% | 34,900 |
| 2012/06/01 | 1,660 | 1,679 | 1,650 | 1,667 | -21 | -1.2% | 33,700 |
| 2012/05/31 | 1,694 | 1,694 | 1,675 | 1,688 | -23 | -1.3% | 36,300 |
| 2012/05/30 | 1,725 | 1,725 | 1,692 | 1,711 | -17 | -1% | 36,500 |
| 2012/05/29 | 1,702 | 1,729 | 1,684 | 1,728 | +27 | +1.6% | 26,900 |
| 2012/05/28 | 1,708 | 1,735 | 1,695 | 1,701 | +1 | +0.1% | 29,700 |
| 2012/05/25 | 1,690 | 1,719 | 1,680 | 1,700 | +3 | +0.2% | 23,400 |
| 2012/05/24 | 1,715 | 1,732 | 1,690 | 1,697 | -18 | -1% | 31,900 |
3101～
3150
件表示中 / 3676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 | 174,200円 | +7.6% | +5.6% | 3.19% | 7.91倍 | 0.66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 |
| リョーサン菱 | 215,000円 | - | - | 6.51% | 10.77倍 | 0.66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 |
| モスフード | 362,000円 | +1.0% | +1.3% | 0.83% | 42.15倍 | 2.09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 |
| ＩＤＯＭ | 106,200円 | +19.1% | +25.1% | 3.83% | 7.84倍 | 1.44倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あいＨＤ | 191,800円 | +36.5% | -43.0% | 5.21% | 5.74倍 | 0.96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
