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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 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 |
3551～
3600
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
