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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 90 | 91 | 89 | 89.4 | -0.5 | -0.6% | 3,600 |
| 2011/01/27 | 91.8 | 91.8 | 89.9 | 89.9 | -0.4 | -0.4% | 2,700 |
| 2011/01/26 | 91.4 | 91.4 | 89.9 | 90.3 | +0.4 | +0.4% | 5,200 |
| 2011/01/25 | 91.5 | 91.8 | 89.6 | 89.9 | -2.1 | -2.3% | 7,800 |
| 2011/01/24 | 89 | 92 | 88.8 | 92 | +2.7 | +3% | 6,000 |
| 2011/01/21 | 91 | 91 | 89.2 | 89.3 | -1.9 | -2.1% | 10,500 |
| 2011/01/20 | 93.3 | 94.5 | 91.2 | 91.2 | -3.6 | -3.8% | 4,700 |
| 2011/01/19 | 95.9 | 98 | 92.1 | 94.8 | -1.2 | -1.3% | 16,300 |
| 2011/01/18 | 97.2 | 98 | 96 | 96 | -1.9 | -1.9% | 6,300 |
| 2011/01/17 | 98.3 | 99.7 | 97.9 | 97.9 | -1.9 | -1.9% | 7,000 |
| 2011/01/14 | 100 | 101 | 96.1 | 99.8 | +1.4 | +1.4% | 28,500 |
| 2011/01/13 | 93 | 99 | 93 | 98.4 | +6.4 | +7% | 34,700 |
| 2011/01/12 | 90.5 | 92 | 90.5 | 92 | +0.9 | +1% | 5,800 |
| 2011/01/11 | 91.5 | 91.6 | 90.9 | 91.1 | -0.5 | -0.5% | 6,100 |
| 2011/01/07 | 91.5 | 91.6 | 90.4 | 91.6 | +0.1 | +0.1% | 5,900 |
| 2011/01/06 | 91.7 | 91.7 | 90 | 91.5 | -0.2 | -0.2% | 10,900 |
| 2011/01/05 | 91.5 | 91.7 | 89.6 | 91.7 | +0.2 | +0.2% | 5,600 |
| 2011/01/04 | 89.9 | 91.5 | 88.8 | 91.5 | +1.6 | +1.8% | 6,200 |
| 2010/12/30 | 91.7 | 94 | 86.7 | 89.9 | -1.5 | -1.6% | 24,600 |
| 2010/12/29 | 89.4 | 91.4 | 88.5 | 91.4 | +2.8 | +3.2% | 12,100 |
| 2010/12/28 | 90.5 | 90.5 | 88.6 | 88.6 | -0.4 | -0.4% | 4,900 |
| 2010/12/27 | 90.8 | 90.9 | 88.7 | 89 | -0.3 | -0.3% | 9,800 |
| 2010/12/24 | 89 | 89.5 | 89 | 89.3 | +0.2 | +0.2% | 4,100 |
| 2010/12/22 | 89.9 | 91 | 89.1 | 89.1 | +0.7 | +0.8% | 8,100 |
| 2010/12/21 | 89 | 90.4 | 88.4 | 88.4 | -0.6 | -0.7% | 7,900 |
| 2010/12/20 | 90 | 90 | 88 | 89 | -0.9 | -1% | 7,100 |
| 2010/12/17 | 89 | 90 | 88.2 | 89.9 | +2.3 | +2.6% | 14,000 |
| 2010/12/16 | 89.4 | 90.8 | 87 | 87.6 | -3.3 | -3.6% | 27,100 |
| 2010/12/15 | 89.9 | 91 | 89 | 90.9 | -0.5 | -0.5% | 15,000 |
| 2010/12/14 | 88.5 | 92.8 | 87.5 | 91.4 | +4.4 | +5.1% | 9,800 |
| 2010/12/13 | 88.4 | 88.5 | 86.9 | 87 | -1.1 | -1.2% | 12,100 |
| 2010/12/10 | 86.9 | 88.2 | 86.3 | 88.1 | -0.3 | -0.3% | 6,400 |
| 2010/12/09 | 88.6 | 89 | 88.4 | 88.4 | +0.8 | +0.9% | 2,800 |
| 2010/12/08 | 88 | 89.9 | 84 | 87.6 | -0.4 | -0.5% | 22,600 |
| 2010/12/07 | 86.5 | 88 | 86.2 | 88 | +0.2 | +0.2% | 4,200 |
| 2010/12/06 | 86.5 | 89.9 | 86.5 | 87.8 | -0.2 | -0.2% | 7,200 |
| 2010/12/03 | 89.8 | 89.8 | 88 | 88 | -1.9 | -2.1% | 3,300 |
| 2010/12/02 | 87.5 | 89.9 | 85.4 | 89.9 | +2.4 | +2.7% | 8,400 |
| 2010/12/01 | 87.4 | 89.9 | 87.4 | 87.5 | +0.1 | +0.1% | 4,700 |
| 2010/11/30 | 85.8 | 87.5 | 85.8 | 87.4 | +2.9 | +3.4% | 5,700 |
| 2010/11/29 | 85.5 | 86.2 | 84.5 | 84.5 | -2.5 | -2.9% | 7,700 |
| 2010/11/26 | 89.4 | 90 | 85 | 87 | -0.9 | -1% | 19,400 |
| 2010/11/25 | 79.1 | 88 | 78.7 | 87.9 | +7.3 | +9.1% | 31,300 |
| 2010/11/24 | 80.3 | 82 | 80.1 | 80.6 | -2.7 | -3.2% | 4,500 |
| 2010/11/22 | 78.3 | 83.3 | 78.3 | 83.3 | +6.5 | +8.5% | 21,200 |
| 2010/11/19 | 76.1 | 77.9 | 75.9 | 76.8 | -2.1 | -2.7% | 3,300 |
| 2010/11/18 | 76.1 | 78.9 | 76.1 | 78.9 | +1 | +1.3% | 1,200 |
| 2010/11/17 | 74.1 | 77.9 | 74.1 | 77.9 | +2.9 | +3.9% | 4,000 |
| 2010/11/16 | 75 | 75 | 75 | 75 | ±0 | ±0% | 100 |
| 2010/11/15 | 73.4 | 76.5 | 73.3 | 75 | +0.1 | +0.1% | 6,200 |
3351～
3400
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
