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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 1,375 | 1,376 | 1,339 | 1,345 | -39 | -2.8% | 54,900 |
| 2011/01/27 | 1,375 | 1,389 | 1,375 | 1,384 | +5 | +0.4% | 16,800 |
| 2011/01/26 | 1,385 | 1,390 | 1,375 | 1,379 | -6 | -0.4% | 12,900 |
| 2011/01/25 | 1,379 | 1,408 | 1,366 | 1,385 | +4 | +0.3% | 28,500 |
| 2011/01/24 | 1,376 | 1,381 | 1,358 | 1,381 | +3 | +0.2% | 20,100 |
| 2011/01/21 | 1,407 | 1,417 | 1,377 | 1,378 | -29 | -2.1% | 39,300 |
| 2011/01/20 | 1,442 | 1,445 | 1,407 | 1,407 | -28 | -2% | 20,200 |
| 2011/01/19 | 1,402 | 1,435 | 1,400 | 1,435 | +33 | +2.4% | 36,600 |
| 2011/01/18 | 1,403 | 1,422 | 1,401 | 1,402 | +6 | +0.4% | 20,000 |
| 2011/01/17 | 1,391 | 1,414 | 1,391 | 1,396 | +9 | +0.6% | 19,200 |
| 2011/01/14 | 1,379 | 1,414 | 1,379 | 1,387 | +9 | +0.7% | 28,900 |
| 2011/01/13 | 1,381 | 1,400 | 1,376 | 1,378 | -3 | -0.2% | 27,500 |
| 2011/01/12 | 1,391 | 1,409 | 1,375 | 1,381 | -10 | -0.7% | 26,700 |
| 2011/01/11 | 1,403 | 1,403 | 1,381 | 1,391 | -10 | -0.7% | 25,300 |
| 2011/01/07 | 1,401 | 1,420 | 1,401 | 1,401 | -3 | -0.2% | 21,900 |
| 2011/01/06 | 1,406 | 1,416 | 1,392 | 1,404 | +7 | +0.5% | 30,200 |
| 2011/01/05 | 1,377 | 1,404 | 1,377 | 1,397 | +13 | +0.9% | 18,400 |
| 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 |
3501～
3550
件表示中 / 3703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 | 198,600円 | +7.6% | +5.6% | 2.79% | 9.02倍 | 0.75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 |
| イエローハット | 154,300円 | +10.3% | +2.1% | 3.76% | 12.00倍 | 1.14倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| ＴＯＫＡＩ ＨＤ | 97,000円 | +3.9% | +0.7% | 3.51% | 12.67倍 | 1.36倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| コメダ | 281,700円 | +16.6% | +15.8% | 2.13% | 18.93倍 | 2.81倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| リョーサン菱 | 244,000円 | +5.6% | +12.2% | 5.74% | 16.30倍 | 0.74倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
