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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 83 | 83.5 | 82 | 83 | ±0 | ±0% | 1,400 |
| 2011/08/10 | 84.4 | 84.4 | 83 | 83 | +0.3 | +0.4% | 18,600 |
| 2011/08/09 | 82.1 | 82.7 | 78.2 | 82.7 | -1.1 | -1.3% | 28,300 |
| 2011/08/08 | 88.5 | 88.5 | 83 | 83.8 | -3.8 | -4.3% | 10,600 |
| 2011/08/05 | 88.1 | 89 | 87.1 | 87.6 | -2 | -2.2% | 12,400 |
| 2011/08/04 | 90.2 | 90.3 | 89.6 | 89.6 | -0.4 | -0.4% | 4,600 |
| 2011/08/03 | 90.7 | 90.7 | 90 | 90 | -0.7 | -0.8% | 3,100 |
| 2011/08/02 | 91 | 91.5 | 90.5 | 90.7 | +0.2 | +0.2% | 2,700 |
| 2011/08/01 | 89.4 | 93.5 | 89.4 | 90.5 | +1.2 | +1.3% | 5,200 |
| 2011/07/29 | 89.3 | 90 | 89 | 89.3 | +0.1 | +0.1% | 2,400 |
| 2011/07/28 | 90 | 90.5 | 89.2 | 89.2 | -1.3 | -1.4% | 3,200 |
| 2011/07/27 | 93 | 93 | 89.8 | 90.5 | +0.1 | +0.1% | 13,100 |
| 2011/07/26 | 92.4 | 92.4 | 90.4 | 90.4 | -2.1 | -2.3% | 1,400 |
| 2011/07/25 | 90.2 | 92.5 | 89.7 | 92.5 | +1.2 | +1.3% | 1,300 |
| 2011/07/22 | 90.4 | 91.3 | 90.1 | 91.3 | -0.2 | -0.2% | 1,000 |
| 2011/07/21 | 90.1 | 91.5 | 90.1 | 91.5 | +1 | +1.1% | 2,600 |
| 2011/07/20 | 89.7 | 90.5 | 89.7 | 90.5 | +0.5 | +0.6% | 4,600 |
| 2011/07/19 | 90 | 90.1 | 89.6 | 90 | ±0 | ±0% | 7,800 |
| 2011/07/15 | 89 | 90 | 88.3 | 90 | +0.8 | +0.9% | 5,900 |
| 2011/07/14 | 88.6 | 89.5 | 88.6 | 89.2 | -2.3 | -2.5% | 14,400 |
| 2011/07/13 | 90.5 | 91.5 | 90.5 | 91.5 | -0.5 | -0.5% | 7,800 |
| 2011/07/12 | 93 | 94 | 92 | 92 | -1 | -1.1% | 7,200 |
| 2011/07/11 | 91 | 93 | 91 | 93 | +2 | +2.2% | 10,100 |
| 2011/07/08 | 92.4 | 92.4 | 91 | 91 | ±0 | ±0% | 4,400 |
| 2011/07/07 | 91.2 | 91.2 | 91 | 91 | ±0 | ±0% | 2,100 |
| 2011/07/06 | 92 | 92 | 87.7 | 91 | -2 | -2.2% | 11,500 |
| 2011/07/05 | 92.5 | 93.5 | 92 | 93 | +0.5 | +0.5% | 6,600 |
| 2011/07/04 | 89 | 92.5 | 87.6 | 92.5 | +2.6 | +2.9% | 9,900 |
| 2011/07/01 | 86.8 | 89.9 | 86.8 | 89.9 | +2.9 | +3.3% | 4,500 |
| 2011/06/30 | 84.9 | 87.8 | 84.9 | 87 | -0.9 | -1% | 13,700 |
| 2011/06/29 | 86.4 | 87.9 | 86.4 | 87.9 | +1.6 | +1.9% | 5,700 |
| 2011/06/28 | 86.3 | 88.3 | 86.3 | 86.3 | +0.1 | +0.1% | 2,700 |
| 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 |
3401～
3450
件表示中 / 5056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 | 40,900円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
| テンアライド | 27,900円 | +4.5% | +3.1% | 0.00% | 92.69倍 | 8.75倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 天満屋ス | 95,700円 | +0.9% | +1.8% | 1.46% | 6.96倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| オーエムツー | 149,800円 | +8.3% | -5.7% | 2.27% | 10.96倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| 魁力屋 | 190,800円 | +14.1% | +13.6% | 1.21% | 17.39倍 | 2.18倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
市場注目の銘柄
チャート関連のコラム
