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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 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 |
| 2011/04/12 | 87.7 | 88.5 | 85 | 87.1 | -1.9 | -2.1% | 3,600 |
| 2011/04/11 | 89.7 | 89.7 | 88.6 | 89 | +0.1 | +0.1% | 1,800 |
| 2011/04/08 | 86 | 88.9 | 86 | 88.9 | +2.9 | +3.4% | 7,100 |
| 2011/04/07 | 87.1 | 88.6 | 86 | 86 | -2.6 | -2.9% | 2,300 |
| 2011/04/06 | 86 | 88.6 | 84 | 88.6 | +1.7 | +2% | 6,700 |
| 2011/04/05 | 85.1 | 89.5 | 85.1 | 86.9 | +1.6 | +1.9% | 8,900 |
| 2011/04/04 | 86.7 | 88.6 | 84.1 | 85.3 | +0.1 | +0.1% | 10,500 |
| 2011/04/01 | 87.1 | 87.1 | 85 | 85.2 | -1.9 | -2.2% | 4,400 |
| 2011/03/31 | 87.4 | 88 | 87.1 | 87.1 | -0.1 | -0.1% | 8,100 |
| 2011/03/30 | 87 | 88.9 | 87 | 87.2 | +0.5 | +0.6% | 1,600 |
| 2011/03/29 | 86.3 | 86.7 | 86.3 | 86.7 | -3.3 | -3.7% | 4,300 |
| 2011/03/28 | 92 | 92 | 89.4 | 90 | -1 | -1.1% | 14,200 |
| 2011/03/25 | 91 | 91.5 | 90.3 | 91 | -0.6 | -0.7% | 7,000 |
| 2011/03/24 | 91.2 | 91.8 | 91.2 | 91.6 | +0.3 | +0.3% | 3,300 |
| 2011/03/23 | 92 | 93 | 89.5 | 91.3 | -0.5 | -0.5% | 8,500 |
| 2011/03/22 | 92 | 92 | 88 | 91.8 | +10.3 | +12.6% | 19,200 |
| 2011/03/18 | 76.5 | 81.5 | 76.5 | 81.5 | +4 | +5.2% | 5,400 |
| 2011/03/17 | 71 | 77.5 | 70 | 77.5 | -1 | -1.3% | 8,100 |
3451～
3500
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
