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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,250 | 1,268 | 1,241 | 1,246 | +5 | +0.4% | 59,700 |
| 2010/08/04 | 1,267 | 1,273 | 1,232 | 1,241 | -31 | -2.4% | 95,400 |
| 2010/08/03 | 1,300 | 1,305 | 1,267 | 1,272 | -15 | -1.2% | 70,900 |
| 2010/08/02 | 1,293 | 1,314 | 1,281 | 1,287 | -7 | -0.5% | 51,500 |
| 2010/07/30 | 1,333 | 1,333 | 1,285 | 1,294 | -26 | -2% | 45,400 |
| 2010/07/29 | 1,340 | 1,361 | 1,309 | 1,320 | -22 | -1.6% | 57,600 |
| 2010/07/28 | 1,327 | 1,351 | 1,314 | 1,342 | +18 | +1.4% | 46,300 |
| 2010/07/27 | 1,347 | 1,355 | 1,320 | 1,324 | -22 | -1.6% | 26,800 |
| 2010/07/26 | 1,340 | 1,350 | 1,330 | 1,346 | +6 | +0.4% | 21,000 |
| 2010/07/23 | 1,350 | 1,350 | 1,326 | 1,340 | +20 | +1.5% | 26,400 |
| 2010/07/22 | 1,300 | 1,335 | 1,300 | 1,320 | +12 | +0.9% | 25,800 |
| 2010/07/21 | 1,309 | 1,324 | 1,308 | 1,308 | -1 | -0.1% | 14,000 |
| 2010/07/20 | 1,306 | 1,321 | 1,302 | 1,309 | -10 | -0.8% | 14,100 |
| 2010/07/16 | 1,328 | 1,338 | 1,315 | 1,319 | -24 | -1.8% | 20,500 |
| 2010/07/15 | 1,351 | 1,358 | 1,331 | 1,343 | -21 | -1.5% | 17,000 |
| 2010/07/14 | 1,364 | 1,374 | 1,359 | 1,364 | +14 | +1% | 29,300 |
| 2010/07/13 | 1,375 | 1,379 | 1,350 | 1,350 | -23 | -1.7% | 28,500 |
| 2010/07/12 | 1,366 | 1,388 | 1,366 | 1,373 | -3 | -0.2% | 31,700 |
| 2010/07/09 | 1,378 | 1,400 | 1,358 | 1,376 | -7 | -0.5% | 55,000 |
| 2010/07/08 | 1,376 | 1,396 | 1,375 | 1,383 | +27 | +2% | 41,100 |
| 2010/07/07 | 1,380 | 1,387 | 1,350 | 1,356 | -37 | -2.7% | 46,100 |
| 2010/07/06 | 1,381 | 1,400 | 1,369 | 1,393 | +2 | +0.1% | 38,600 |
| 2010/07/05 | 1,389 | 1,411 | 1,371 | 1,391 | +10 | +0.7% | 41,400 |
| 2010/07/02 | 1,354 | 1,381 | 1,353 | 1,381 | +20 | +1.5% | 43,200 |
| 2010/07/01 | 1,361 | 1,386 | 1,355 | 1,361 | -15 | -1.1% | 32,900 |
| 2010/06/30 | 1,375 | 1,381 | 1,358 | 1,376 | ±0 | ±0% | 42,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,361 | 1,376 | -17 | -1.2% | 34,400 |
| 2010/06/28 | 1,405 | 1,405 | 1,392 | 1,393 | -11 | -0.8% | 24,800 |
| 2010/06/25 | 1,403 | 1,411 | 1,389 | 1,404 | -26 | -1.8% | 37,200 |
| 2010/06/24 | 1,428 | 1,442 | 1,411 | 1,430 | -10 | -0.7% | 34,000 |
| 2010/06/23 | 1,463 | 1,470 | 1,427 | 1,440 | -52 | -3.5% | 61,600 |
| 2010/06/22 | 1,481 | 1,500 | 1,474 | 1,492 | -13 | -0.9% | 38,600 |
| 2010/06/21 | 1,476 | 1,526 | 1,476 | 1,505 | +30 | +2% | 33,500 |
| 2010/06/18 | 1,463 | 1,480 | 1,438 | 1,475 | ±0 | ±0% | 38,100 |
| 2010/06/17 | 1,462 | 1,485 | 1,462 | 1,475 | -1 | -0.1% | 27,300 |
| 2010/06/16 | 1,467 | 1,487 | 1,458 | 1,476 | +18 | +1.2% | 54,200 |
| 2010/06/15 | 1,464 | 1,472 | 1,454 | 1,458 | -19 | -1.3% | 29,300 |
| 2010/06/14 | 1,479 | 1,480 | 1,455 | 1,477 | +12 | +0.8% | 24,600 |
| 2010/06/11 | 1,487 | 1,487 | 1,445 | 1,465 | +15 | +1% | 68,900 |
| 2010/06/10 | 1,459 | 1,460 | 1,431 | 1,450 | +45 | +3.2% | 64,100 |
| 2010/06/09 | 1,423 | 1,443 | 1,388 | 1,405 | -18 | -1.3% | 83,700 |
| 2010/06/08 | 1,411 | 1,433 | 1,409 | 1,423 | +13 | +0.9% | 32,400 |
| 2010/06/07 | 1,431 | 1,431 | 1,410 | 1,410 | -51 | -3.5% | 22,200 |
| 2010/06/04 | 1,469 | 1,473 | 1,452 | 1,461 | -8 | -0.5% | 47,400 |
| 2010/06/03 | 1,447 | 1,478 | 1,447 | 1,469 | +25 | +1.7% | 27,200 |
| 2010/06/02 | 1,417 | 1,467 | 1,400 | 1,444 | +29 | +2% | 81,200 |
| 2010/06/01 | 1,406 | 1,424 | 1,394 | 1,415 | +32 | +2.3% | 92,400 |
| 2010/05/31 | 1,357 | 1,390 | 1,350 | 1,383 | +30 | +2.2% | 93,600 |
| 2010/05/28 | 1,363 | 1,363 | 1,343 | 1,353 | +8 | +0.6% | 94,200 |
| 2010/05/27 | 1,360 | 1,366 | 1,337 | 1,345 | -24 | -1.8% | 94,800 |
3501～
3550
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
