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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,605 | 1,605 | 1,561 | 1,595 | +18 | +1.1% | 42,800 |
| 2011/08/11 | 1,538 | 1,577 | 1,538 | 1,577 | +19 | +1.2% | 21,000 |
| 2011/08/10 | 1,611 | 1,611 | 1,527 | 1,558 | -23 | -1.5% | 50,500 |
| 2011/08/09 | 1,516 | 1,581 | 1,500 | 1,581 | +24 | +1.5% | 74,900 |
| 2011/08/08 | 1,545 | 1,576 | 1,544 | 1,557 | -19 | -1.2% | 36,300 |
| 2011/08/05 | 1,526 | 1,584 | 1,526 | 1,576 | -24 | -1.5% | 47,500 |
| 2011/08/04 | 1,613 | 1,636 | 1,590 | 1,600 | -12 | -0.7% | 45,700 |
| 2011/08/03 | 1,615 | 1,632 | 1,599 | 1,612 | -21 | -1.3% | 44,100 |
| 2011/08/02 | 1,657 | 1,657 | 1,623 | 1,633 | -23 | -1.4% | 36,600 |
| 2011/08/01 | 1,599 | 1,670 | 1,594 | 1,656 | +48 | +3% | 51,100 |
| 2011/07/29 | 1,680 | 1,685 | 1,591 | 1,608 | -89 | -5.2% | 71,100 |
| 2011/07/28 | 1,715 | 1,723 | 1,680 | 1,697 | -20 | -1.2% | 53,000 |
| 2011/07/27 | 1,714 | 1,723 | 1,675 | 1,717 | +14 | +0.8% | 39,200 |
| 2011/07/26 | 1,695 | 1,723 | 1,688 | 1,703 | +19 | +1.1% | 42,300 |
| 2011/07/25 | 1,682 | 1,692 | 1,667 | 1,684 | +4 | +0.2% | 46,900 |
| 2011/07/22 | 1,655 | 1,700 | 1,642 | 1,680 | +36 | +2.2% | 54,400 |
| 2011/07/21 | 1,639 | 1,650 | 1,639 | 1,644 | -8 | -0.5% | 15,300 |
| 2011/07/20 | 1,660 | 1,665 | 1,646 | 1,652 | +6 | +0.4% | 28,400 |
| 2011/07/19 | 1,620 | 1,650 | 1,616 | 1,646 | +26 | +1.6% | 37,800 |
| 2011/07/15 | 1,589 | 1,620 | 1,589 | 1,620 | +20 | +1.3% | 42,900 |
| 2011/07/14 | 1,598 | 1,615 | 1,585 | 1,600 | -6 | -0.4% | 26,500 |
| 2011/07/13 | 1,569 | 1,615 | 1,569 | 1,606 | +27 | +1.7% | 35,500 |
| 2011/07/12 | 1,586 | 1,592 | 1,573 | 1,579 | -20 | -1.3% | 32,100 |
| 2011/07/11 | 1,594 | 1,601 | 1,590 | 1,599 | +7 | +0.4% | 28,100 |
| 2011/07/08 | 1,609 | 1,614 | 1,590 | 1,592 | -18 | -1.1% | 42,400 |
| 2011/07/07 | 1,624 | 1,624 | 1,602 | 1,610 | -14 | -0.9% | 22,800 |
| 2011/07/06 | 1,588 | 1,624 | 1,576 | 1,624 | +29 | +1.8% | 46,100 |
| 2011/07/05 | 1,612 | 1,613 | 1,587 | 1,595 | -17 | -1.1% | 45,500 |
| 2011/07/04 | 1,580 | 1,620 | 1,580 | 1,612 | +35 | +2.2% | 31,100 |
| 2011/07/01 | 1,575 | 1,590 | 1,568 | 1,577 | +5 | +0.3% | 29,900 |
| 2011/06/30 | 1,550 | 1,575 | 1,533 | 1,572 | +26 | +1.7% | 60,400 |
| 2011/06/29 | 1,516 | 1,546 | 1,504 | 1,546 | +43 | +2.9% | 31,700 |
| 2011/06/28 | 1,500 | 1,518 | 1,498 | 1,503 | +7 | +0.5% | 23,600 |
| 2011/06/27 | 1,533 | 1,537 | 1,491 | 1,496 | -37 | -2.4% | 32,900 |
| 2011/06/24 | 1,520 | 1,542 | 1,517 | 1,533 | +6 | +0.4% | 20,900 |
| 2011/06/23 | 1,472 | 1,532 | 1,462 | 1,527 | +32 | +2.1% | 44,900 |
| 2011/06/22 | 1,482 | 1,504 | 1,478 | 1,495 | +12 | +0.8% | 29,300 |
| 2011/06/21 | 1,455 | 1,483 | 1,448 | 1,483 | +27 | +1.9% | 20,600 |
| 2011/06/20 | 1,435 | 1,474 | 1,435 | 1,456 | +17 | +1.2% | 13,500 |
| 2011/06/17 | 1,459 | 1,461 | 1,431 | 1,439 | -9 | -0.6% | 28,000 |
| 2011/06/16 | 1,470 | 1,480 | 1,448 | 1,448 | -24 | -1.6% | 30,900 |
| 2011/06/15 | 1,465 | 1,475 | 1,458 | 1,472 | +22 | +1.5% | 23,000 |
| 2011/06/14 | 1,440 | 1,456 | 1,434 | 1,450 | +9 | +0.6% | 41,500 |
| 2011/06/13 | 1,430 | 1,443 | 1,425 | 1,441 | -1 | -0.1% | 20,300 |
| 2011/06/10 | 1,447 | 1,450 | 1,439 | 1,442 | -8 | -0.6% | 50,900 |
| 2011/06/09 | 1,448 | 1,450 | 1,430 | 1,450 | +2 | +0.1% | 22,100 |
| 2011/06/08 | 1,443 | 1,454 | 1,430 | 1,448 | +5 | +0.3% | 16,700 |
| 2011/06/07 | 1,428 | 1,445 | 1,420 | 1,443 | +3 | +0.2% | 21,900 |
| 2011/06/06 | 1,427 | 1,445 | 1,427 | 1,440 | +13 | +0.9% | 22,300 |
| 2011/06/03 | 1,457 | 1,462 | 1,427 | 1,427 | -48 | -3.3% | 20,700 |
3251～
3300
件表示中 / 3586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 | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88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 |
| 加賀電 | 273,300円 | +2.3% | +0.1% | 4.02% | 7.98倍 | 0.90倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| 加藤産業 | 439,500円 | +3.3% | -2.1% | 3.19% | 11.57倍 | 0.88倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
