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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,385 | 1,400 | 1,347 | 1,384 | +20 | +1.5% | 20,200 |
| 2010/12/30 | 1,388 | 1,388 | 1,356 | 1,364 | -19 | -1.4% | 26,200 |
| 2010/12/29 | 1,366 | 1,387 | 1,362 | 1,383 | +17 | +1.2% | 14,500 |
| 2010/12/28 | 1,363 | 1,379 | 1,363 | 1,366 | -3 | -0.2% | 8,900 |
| 2010/12/27 | 1,371 | 1,379 | 1,368 | 1,369 | +7 | +0.5% | 11,800 |
| 2010/12/24 | 1,362 | 1,372 | 1,359 | 1,362 | -11 | -0.8% | 15,700 |
| 2010/12/22 | 1,396 | 1,396 | 1,365 | 1,373 | -20 | -1.4% | 23,400 |
| 2010/12/21 | 1,378 | 1,399 | 1,378 | 1,393 | +16 | +1.2% | 32,600 |
| 2010/12/20 | 1,385 | 1,396 | 1,340 | 1,377 | -20 | -1.4% | 25,000 |
| 2010/12/17 | 1,372 | 1,398 | 1,372 | 1,397 | +21 | +1.5% | 25,400 |
| 2010/12/16 | 1,381 | 1,399 | 1,376 | 1,376 | -18 | -1.3% | 17,900 |
| 2010/12/15 | 1,373 | 1,394 | 1,364 | 1,394 | +13 | +0.9% | 21,900 |
| 2010/12/14 | 1,363 | 1,382 | 1,363 | 1,381 | +13 | +1% | 22,400 |
| 2010/12/13 | 1,350 | 1,375 | 1,343 | 1,368 | +6 | +0.4% | 34,000 |
| 2010/12/10 | 1,410 | 1,410 | 1,350 | 1,362 | -43 | -3.1% | 90,900 |
| 2010/12/09 | 1,419 | 1,424 | 1,402 | 1,405 | -5 | -0.4% | 25,500 |
| 2010/12/08 | 1,383 | 1,410 | 1,383 | 1,410 | +35 | +2.5% | 25,100 |
| 2010/12/07 | 1,360 | 1,375 | 1,345 | 1,375 | +26 | +1.9% | 35,100 |
| 2010/12/06 | 1,325 | 1,363 | 1,325 | 1,349 | +26 | +2% | 19,700 |
| 2010/12/03 | 1,331 | 1,331 | 1,320 | 1,323 | +14 | +1.1% | 19,200 |
| 2010/12/02 | 1,322 | 1,337 | 1,308 | 1,309 | +12 | +0.9% | 21,900 |
| 2010/12/01 | 1,290 | 1,300 | 1,274 | 1,297 | -6 | -0.5% | 25,600 |
| 2010/11/30 | 1,352 | 1,352 | 1,300 | 1,303 | -48 | -3.6% | 50,100 |
| 2010/11/29 | 1,331 | 1,358 | 1,331 | 1,351 | +12 | +0.9% | 28,200 |
| 2010/11/26 | 1,338 | 1,356 | 1,325 | 1,339 | +8 | +0.6% | 28,300 |
| 2010/11/25 | 1,315 | 1,340 | 1,301 | 1,331 | +16 | +1.2% | 24,300 |
| 2010/11/24 | 1,294 | 1,338 | 1,276 | 1,315 | -8 | -0.6% | 26,800 |
| 2010/11/22 | 1,290 | 1,329 | 1,284 | 1,323 | +39 | +3% | 33,800 |
| 2010/11/19 | 1,274 | 1,293 | 1,264 | 1,284 | +27 | +2.1% | 37,900 |
| 2010/11/18 | 1,206 | 1,257 | 1,206 | 1,257 | +47 | +3.9% | 31,500 |
| 2010/11/17 | 1,192 | 1,210 | 1,192 | 1,210 | +3 | +0.2% | 14,200 |
| 2010/11/16 | 1,219 | 1,219 | 1,203 | 1,207 | -3 | -0.2% | 21,600 |
| 2010/11/15 | 1,211 | 1,217 | 1,170 | 1,210 | ±0 | ±0% | 25,600 |
| 2010/11/12 | 1,210 | 1,217 | 1,200 | 1,210 | +1 | +0.1% | 28,300 |
| 2010/11/11 | 1,221 | 1,225 | 1,193 | 1,209 | -12 | -1% | 30,100 |
| 2010/11/10 | 1,215 | 1,237 | 1,210 | 1,221 | +5 | +0.4% | 26,100 |
| 2010/11/09 | 1,220 | 1,228 | 1,208 | 1,216 | -12 | -1% | 15,900 |
| 2010/11/08 | 1,210 | 1,233 | 1,201 | 1,228 | +11 | +0.9% | 26,100 |
| 2010/11/05 | 1,197 | 1,221 | 1,191 | 1,217 | +42 | +3.6% | 39,800 |
| 2010/11/04 | 1,170 | 1,203 | 1,170 | 1,175 | +12 | +1% | 35,100 |
| 2010/11/02 | 1,163 | 1,167 | 1,154 | 1,163 | ±0 | ±0% | 15,100 |
| 2010/11/01 | 1,174 | 1,174 | 1,154 | 1,163 | -10 | -0.9% | 26,900 |
| 2010/10/29 | 1,170 | 1,176 | 1,154 | 1,173 | +10 | +0.9% | 32,400 |
| 2010/10/28 | 1,177 | 1,177 | 1,159 | 1,163 | -9 | -0.8% | 31,000 |
| 2010/10/27 | 1,163 | 1,177 | 1,146 | 1,172 | +25 | +2.2% | 38,200 |
| 2010/10/26 | 1,148 | 1,163 | 1,141 | 1,147 | +11 | +1% | 38,100 |
| 2010/10/25 | 1,145 | 1,151 | 1,136 | 1,136 | -4 | -0.4% | 22,800 |
| 2010/10/22 | 1,139 | 1,144 | 1,135 | 1,140 | +4 | +0.4% | 12,900 |
| 2010/10/21 | 1,137 | 1,155 | 1,128 | 1,136 | ±0 | ±0% | 31,400 |
| 2010/10/20 | 1,131 | 1,140 | 1,117 | 1,136 | -13 | -1.1% | 24,000 |
3401～
3450
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% | 9.70倍 | 0.87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 | 0.91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
