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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
