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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,128 | 1,155 | 1,125 | 1,144 | +16 | +1.4% | 15,700 |
| 2010/10/15 | 1,153 | 1,169 | 1,126 | 1,128 | -36 | -3.1% | 18,400 |
| 2010/10/14 | 1,160 | 1,176 | 1,153 | 1,164 | +18 | +1.6% | 27,400 |
| 2010/10/13 | 1,152 | 1,167 | 1,141 | 1,146 | +4 | +0.4% | 19,900 |
| 2010/10/12 | 1,191 | 1,191 | 1,137 | 1,142 | -38 | -3.2% | 29,400 |
| 2010/10/08 | 1,184 | 1,208 | 1,177 | 1,180 | +5 | +0.4% | 36,000 |
| 2010/10/07 | 1,171 | 1,192 | 1,160 | 1,175 | -2 | -0.2% | 23,000 |
| 2010/10/06 | 1,171 | 1,181 | 1,165 | 1,177 | +7 | +0.6% | 20,600 |
| 2010/10/05 | 1,169 | 1,173 | 1,138 | 1,170 | +1 | +0.1% | 17,600 |
| 2010/10/04 | 1,175 | 1,191 | 1,167 | 1,169 | -3 | -0.3% | 37,700 |
| 2010/10/01 | 1,172 | 1,178 | 1,150 | 1,172 | +7 | +0.6% | 22,400 |
| 2010/09/30 | 1,214 | 1,214 | 1,157 | 1,165 | -19 | -1.6% | 43,900 |
| 2010/09/29 | 1,164 | 1,185 | 1,155 | 1,184 | +20 | +1.7% | 29,800 |
| 2010/09/28 | 1,154 | 1,169 | 1,141 | 1,164 | +1 | +0.1% | 23,700 |
| 2010/09/27 | 1,135 | 1,164 | 1,130 | 1,163 | +40 | +3.6% | 30,000 |
| 2010/09/24 | 1,141 | 1,151 | 1,122 | 1,123 | -33 | -2.9% | 39,400 |
| 2010/09/22 | 1,141 | 1,167 | 1,141 | 1,156 | +10 | +0.9% | 17,300 |
| 2010/09/21 | 1,176 | 1,190 | 1,141 | 1,146 | -17 | -1.5% | 35,100 |
| 2010/09/17 | 1,172 | 1,180 | 1,163 | 1,163 | -3 | -0.3% | 26,300 |
| 2010/09/16 | 1,186 | 1,186 | 1,157 | 1,166 | -12 | -1% | 27,600 |
| 2010/09/15 | 1,161 | 1,189 | 1,151 | 1,178 | +6 | +0.5% | 42,200 |
| 2010/09/14 | 1,165 | 1,175 | 1,160 | 1,172 | +4 | +0.3% | 32,000 |
| 2010/09/13 | 1,166 | 1,174 | 1,151 | 1,168 | +4 | +0.3% | 31,000 |
| 2010/09/10 | 1,150 | 1,171 | 1,150 | 1,164 | +5 | +0.4% | 55,800 |
| 2010/09/09 | 1,157 | 1,175 | 1,141 | 1,159 | +22 | +1.9% | 29,200 |
| 2010/09/08 | 1,161 | 1,161 | 1,127 | 1,137 | -24 | -2.1% | 11,500 |
| 2010/09/07 | 1,165 | 1,175 | 1,161 | 1,161 | -4 | -0.3% | 23,600 |
| 2010/09/06 | 1,152 | 1,167 | 1,144 | 1,165 | +27 | +2.4% | 14,100 |
| 2010/09/03 | 1,125 | 1,142 | 1,124 | 1,138 | +10 | +0.9% | 14,700 |
| 2010/09/02 | 1,115 | 1,137 | 1,110 | 1,128 | +14 | +1.3% | 36,200 |
| 2010/09/01 | 1,104 | 1,116 | 1,093 | 1,114 | +13 | +1.2% | 37,100 |
| 2010/08/31 | 1,145 | 1,145 | 1,101 | 1,101 | -44 | -3.8% | 36,200 |
| 2010/08/30 | 1,142 | 1,174 | 1,133 | 1,145 | +23 | +2% | 45,300 |
| 2010/08/27 | 1,112 | 1,133 | 1,105 | 1,122 | +4 | +0.4% | 50,700 |
| 2010/08/26 | 1,125 | 1,132 | 1,111 | 1,118 | -13 | -1.1% | 50,600 |
| 2010/08/25 | 1,132 | 1,158 | 1,127 | 1,131 | -21 | -1.8% | 29,100 |
| 2010/08/24 | 1,150 | 1,155 | 1,141 | 1,152 | -8 | -0.7% | 38,400 |
| 2010/08/23 | 1,172 | 1,177 | 1,151 | 1,160 | -17 | -1.4% | 40,000 |
| 2010/08/20 | 1,182 | 1,196 | 1,177 | 1,177 | -18 | -1.5% | 35,400 |
| 2010/08/19 | 1,199 | 1,209 | 1,184 | 1,195 | -3 | -0.3% | 31,500 |
| 2010/08/18 | 1,191 | 1,207 | 1,187 | 1,198 | +9 | +0.8% | 32,600 |
| 2010/08/17 | 1,169 | 1,203 | 1,162 | 1,189 | +19 | +1.6% | 52,000 |
| 2010/08/16 | 1,182 | 1,184 | 1,160 | 1,170 | -14 | -1.2% | 43,400 |
| 2010/08/13 | 1,160 | 1,194 | 1,142 | 1,184 | +23 | +2% | 49,900 |
| 2010/08/12 | 1,141 | 1,166 | 1,138 | 1,161 | -5 | -0.4% | 75,200 |
| 2010/08/11 | 1,203 | 1,206 | 1,161 | 1,166 | -55 | -4.5% | 102,800 |
| 2010/08/10 | 1,232 | 1,239 | 1,219 | 1,221 | -11 | -0.9% | 25,900 |
| 2010/08/09 | 1,232 | 1,256 | 1,228 | 1,232 | -10 | -0.8% | 35,000 |
| 2010/08/06 | 1,235 | 1,255 | 1,231 | 1,242 | -4 | -0.3% | 76,500 |
| 2010/08/05 | 1,250 | 1,268 | 1,241 | 1,246 | +5 | +0.4% | 59,700 |
3451～
3500
件表示中 / 3585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
