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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/10/19 | 1,142 | 1,174 | 1,142 | 1,149 | +5 | +0.4% | 22,700 |
| 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 |
3501～
3550
件表示中 / 3673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 | 179,200円 | +7.6% | +5.6% | 3.10% | 8.14倍 | 0.68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 |
| 山 善 | 126,800円 | +0.6% | -4.2% | 4.02% | 14.26倍 | 0.87倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ＩＤＯＭ | 111,300円 | +19.1% | +25.1% | 3.65% | 8.22倍 | 1.51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 |
| オートバクス | 143,300円 | +4.5% | +54.5% | 4.19% | 14.61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 |
| ハピネット | 475,000円 | +2.7% | +27.0% | 2.74% | 15.79倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
