トラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/06/27 | 87.7 | 87.7 | 86.2 | 86.2 | +0.2 | +0.2% | 3,800 |
| 2011/06/24 | 87.5 | 88 | 86 | 86 | -0.6 | -0.7% | 2,900 |
| 2011/06/23 | 86.6 | 88.3 | 86.6 | 86.6 | ±0 | ±0% | 5,000 |
| 2011/06/22 | 87.6 | 88 | 86.4 | 86.6 | -1.1 | -1.3% | 5,500 |
| 2011/06/21 | 87.5 | 87.8 | 85 | 87.7 | -1.3 | -1.5% | 9,800 |
| 2011/06/20 | 88.7 | 89.5 | 88 | 89 | +1 | +1.1% | 1,800 |
| 2011/06/17 | 88.4 | 88.6 | 88 | 88 | +0.4 | +0.5% | 3,700 |
| 2011/06/16 | 86.1 | 88.3 | 86.1 | 87.6 | -0.4 | -0.5% | 4,600 |
| 2011/06/15 | 87.8 | 88.3 | 87.8 | 88 | +0.5 | +0.6% | 1,400 |
| 2011/06/14 | 86.2 | 87.5 | 86.2 | 87.5 | ±0 | ±0% | 500 |
| 2011/06/13 | 86 | 87.5 | 85.8 | 87.5 | +1.7 | +2% | 7,300 |
| 2011/06/10 | 85.2 | 86 | 85.2 | 85.8 | +0.8 | +0.9% | 1,500 |
| 2011/06/09 | 86.3 | 86.3 | 85 | 85 | -1.3 | -1.5% | 1,800 |
| 2011/06/08 | 86.9 | 87 | 85.8 | 86.3 | +0.2 | +0.2% | 2,400 |
| 2011/06/07 | 82.8 | 86.1 | 82.8 | 86.1 | +1.8 | +2.1% | 13,300 |
| 2011/06/06 | 86.1 | 86.2 | 84.3 | 84.3 | -1.3 | -1.5% | 14,500 |
| 2011/06/03 | 86.5 | 87.8 | 85.5 | 85.6 | -0.4 | -0.5% | 11,400 |
| 2011/06/02 | 84.5 | 86 | 84.5 | 86 | +1.1 | +1.3% | 5,600 |
| 2011/06/01 | 85.5 | 85.5 | 83.5 | 84.9 | +0.1 | +0.1% | 5,900 |
| 2011/05/31 | 85.5 | 86 | 84.8 | 84.8 | -0.6 | -0.7% | 2,000 |
| 2011/05/30 | 85 | 85.5 | 84.3 | 85.4 | +0.2 | +0.2% | 3,000 |
| 2011/05/27 | 86 | 86 | 83.9 | 85.2 | +0.7 | +0.8% | 3,900 |
| 2011/05/26 | 86 | 86 | 82.5 | 84.5 | -1.7 | -2% | 16,100 |
| 2011/05/25 | 86 | 86.2 | 85 | 86.2 | -0.7 | -0.8% | 8,500 |
| 2011/05/24 | 86.7 | 88 | 86.7 | 86.9 | ±0 | ±0% | 3,700 |
| 2011/05/23 | 86.9 | 88.7 | 86.9 | 86.9 | -1.5 | -1.7% | 2,600 |
| 2011/05/20 | 90.1 | 90.1 | 88 | 88.4 | -1.6 | -1.8% | 15,900 |
| 2011/05/19 | 93 | 93 | 89.9 | 90 | -2.9 | -3.1% | 18,300 |
| 2011/05/18 | 89 | 92.9 | 89 | 92.9 | +3.4 | +3.8% | 16,100 |
| 2011/05/17 | 90 | 90 | 89 | 89.5 | -2 | -2.2% | 4,100 |
| 2011/05/16 | 92.5 | 93 | 90 | 91.5 | -1 | -1.1% | 11,800 |
| 2011/05/13 | 97.3 | 97.3 | 91.1 | 92.5 | -5.5 | -5.6% | 13,900 |
| 2011/05/12 | 98 | 98 | 95.1 | 98 | -1 | -1% | 19,200 |
| 2011/05/11 | 101 | 104.8 | 99 | 99 | +3.6 | +3.8% | 129,000 |
| 2011/05/10 | 95.1 | 95.9 | 93.9 | 95.4 | +0.4 | +0.4% | 11,800 |
| 2011/05/09 | 93.6 | 95 | 93.6 | 95 | +1.3 | +1.4% | 3,200 |
| 2011/05/06 | 91.6 | 95 | 91.6 | 93.7 | +2.1 | +2.3% | 12,900 |
| 2011/05/02 | 90.1 | 91.6 | 90 | 91.6 | +1.6 | +1.8% | 4,900 |
| 2011/04/28 | 90 | 90 | 88.5 | 90 | ±0 | ±0% | 3,600 |
| 2011/04/27 | 90.9 | 90.9 | 89 | 90 | +1 | +1.1% | 2,900 |
| 2011/04/26 | 90.6 | 90.6 | 89 | 89 | -1.4 | -1.5% | 3,700 |
| 2011/04/25 | 87.7 | 90.7 | 87.7 | 90.4 | +2.9 | +3.3% | 2,800 |
| 2011/04/22 | 87.9 | 88.8 | 87.3 | 87.5 | +0.8 | +0.9% | 1,700 |
| 2011/04/21 | 87.7 | 87.7 | 86.5 | 86.7 | -1 | -1.1% | 1,700 |
| 2011/04/20 | 88.2 | 88.2 | 87.7 | 87.7 | -0.4 | -0.5% | 700 |
| 2011/04/19 | 90 | 90 | 87.9 | 88.1 | -2.3 | -2.5% | 3,300 |
| 2011/04/18 | 88.9 | 90.4 | 88.2 | 90.4 | +2.4 | +2.7% | 6,400 |
| 2011/04/15 | 88.6 | 88.6 | 87.1 | 88 | ±0 | ±0% | 2,100 |
| 2011/04/14 | 87 | 88 | 87 | 88 | +1.5 | +1.7% | 2,300 |
| 2011/04/13 | 85.6 | 86.5 | 85.5 | 86.5 | -0.6 | -0.7% | 1,700 |
3251～
3300
件表示中 / 4874件
類似銘柄と比較する
現在ご覧いただいている「トラスト」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 |
|---|---|---|---|---|---|---|---|---|
| トラスト | 27,100円 | +8.3% | +3.3% | 2.21% | 6.21倍 | 0.73倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ミラタップ | 39,300円 | +12.9% | +24.0% | 2.54% | 8.49倍 | 2.21倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ワットマン | 81,000円 | +7.4% | +11.6% | 2.47% | 13.90倍 | 2.20倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| アプライド | 270,000円 | +0.4% | +0.4% | 2.96% | 5.41倍 | 0.71倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ほぼ日 | 314,000円 | +8.5% | +13.0% | 1.43% | 16.19倍 | 1.49倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
