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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 74 | 74.9 | 74 | 74.9 | +0.1 | +0.1% | 700 |
| 2010/11/11 | 75.4 | 77.8 | 74.8 | 74.8 | +0.9 | +1.2% | 2,700 |
| 2010/11/10 | 73.7 | 74.9 | 73.7 | 73.9 | +0.2 | +0.3% | 1,400 |
| 2010/11/09 | 73.8 | 76.2 | 73.7 | 73.7 | -2.4 | -3.2% | 1,900 |
| 2010/11/08 | 76.4 | 76.4 | 73.1 | 76.1 | +0.9 | +1.2% | 4,800 |
| 2010/11/05 | 74.9 | 75.2 | 73.5 | 75.2 | +1.8 | +2.5% | 2,200 |
| 2010/11/04 | 72 | 73.4 | 71.3 | 73.4 | +2 | +2.8% | 2,400 |
| 2010/11/02 | 71.2 | 72.8 | 71.2 | 71.4 | -0.8 | -1.1% | 900 |
| 2010/11/01 | 71 | 72.2 | 71 | 72.2 | +1.2 | +1.7% | 500 |
| 2010/10/29 | 73.1 | 73.1 | 71 | 71 | +0.9 | +1.3% | 1,600 |
| 2010/10/28 | 75.3 | 75.3 | 68.8 | 70.1 | -5.2 | -6.9% | 7,200 |
| 2010/10/27 | 77.4 | 77.4 | 75.3 | 75.3 | -0.3 | -0.4% | 3,800 |
| 2010/10/26 | 76 | 78.5 | 75.6 | 75.6 | +2.3 | +3.1% | 11,400 |
| 2010/10/25 | 75.5 | 75.5 | 72.5 | 73.3 | -2.2 | -2.9% | 2,200 |
| 2010/10/22 | 72 | 75.5 | 72 | 75.5 | +3.5 | +4.9% | 1,200 |
| 2010/10/21 | 72.2 | 72.2 | 72 | 72 | -1.5 | -2% | 2,500 |
| 2010/10/20 | 73.5 | 73.5 | 73.5 | 73.5 | ±0 | ±0% | 600 |
| 2010/10/19 | 73.1 | 73.5 | 73.1 | 73.5 | +1.9 | +2.7% | 1,700 |
| 2010/10/18 | 71 | 72 | 71 | 71.6 | +0.6 | +0.8% | 1,700 |
| 2010/10/15 | 72.3 | 72.3 | 71 | 71 | -2.8 | -3.8% | 2,800 |
| 2010/10/14 | 73.9 | 74 | 71.5 | 73.8 | -0.8 | -1.1% | 4,500 |
| 2010/10/13 | 73.5 | 74.7 | 73.5 | 74.6 | +1 | +1.4% | 13,000 |
| 2010/10/12 | 73.5 | 73.6 | 73.5 | 73.6 | -1.1 | -1.5% | 300 |
| 2010/10/08 | 73.3 | 74.7 | 73.3 | 74.7 | -0.1 | -0.1% | 1,100 |
| 2010/10/07 | 73.1 | 74.8 | 73.1 | 74.8 | +1.2 | +1.6% | 300 |
| 2010/10/06 | 74.5 | 75 | 73.5 | 73.6 | -0.5 | -0.7% | 1,000 |
| 2010/10/05 | 72.9 | 74.1 | 72.9 | 74.1 | +0.5 | +0.7% | 1,500 |
| 2010/10/04 | 72.6 | 73.6 | 72.6 | 73.6 | +1.1 | +1.5% | 2,100 |
| 2010/10/01 | 73.9 | 74.8 | 72.2 | 72.5 | -3.8 | -5% | 7,500 |
| 2010/09/30 | 76.3 | 76.3 | 76.3 | 76.3 | +0.2 | +0.3% | 200 |
| 2010/09/29 | 75 | 76.1 | 73.5 | 76.1 | +1.1 | +1.5% | 1,500 |
| 2010/09/28 | 75.1 | 75.8 | 75 | 75 | -0.7 | -0.9% | 1,100 |
| 2010/09/27 | 77.7 | 77.7 | 75.7 | 75.7 | +0.3 | +0.4% | 4,900 |
| 2010/09/24 | 76.1 | 79 | 75.3 | 75.4 | -0.4 | -0.5% | 3,800 |
| 2010/09/22 | 74.6 | 75.8 | 74.6 | 75.8 | +0.8 | +1.1% | 4,300 |
| 2010/09/21 | 74.7 | 75.7 | 74 | 75 | -1.2 | -1.6% | 5,500 |
| 2010/09/17 | 77.1 | 77.1 | 75.9 | 76.2 | -1.2 | -1.6% | 1,000 |
| 2010/09/16 | 78.4 | 79 | 77.2 | 77.4 | -1.6 | -2% | 3,600 |
| 2010/09/15 | 77 | 79 | 77 | 79 | +2 | +2.6% | 1,900 |
| 2010/09/14 | 79.4 | 79.4 | 75.4 | 77 | -1.1 | -1.4% | 2,600 |
| 2010/09/13 | 75.6 | 78.1 | 75.6 | 78.1 | +2.9 | +3.9% | 1,200 |
| 2010/09/10 | 76 | 77.9 | 75.2 | 75.2 | -0.8 | -1.1% | 1,800 |
| 2010/09/09 | 76 | 76 | 76 | 76 | +0.8 | +1.1% | 200 |
| 2010/09/08 | 73.9 | 75.2 | 73.9 | 75.2 | ±0 | ±0% | 800 |
| 2010/09/07 | 75.2 | 75.3 | 72.2 | 75.2 | +0.9 | +1.2% | 5,600 |
| 2010/09/06 | 74.1 | 75 | 74.1 | 74.3 | +0.3 | +0.4% | 400 |
| 2010/09/03 | 75 | 75.5 | 72.5 | 74 | -1 | -1.3% | 4,000 |
| 2010/09/02 | 76 | 76 | 75 | 75 | ±0 | ±0% | 2,500 |
| 2010/09/01 | 74 | 76 | 74 | 75 | +1 | +1.4% | 1,400 |
| 2010/08/31 | 75.1 | 75.1 | 73 | 74 | -1.1 | -1.5% | 2,700 |
3401～
3450
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
