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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 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 |
| 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 |
3551～
3600
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 | 200,200円 | +7.6% | +5.6% | 2.77% | 9.09倍 | 0.76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 | 154,800円 | +10.3% | +2.1% | 3.75% | 12.04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 | 97,200円 | +3.9% | +0.7% | 3.50% | 12.70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 | 285,100円 | +16.6% | +15.8% | 2.10% | 19.16倍 | 2.84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 | 243,600円 | +5.6% | +12.2% | 5.75% | 16.27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
