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 |
|---|---|---|---|---|---|---|---|
| 2010/01/21 | 69.8 | 69.9 | 68.7 | 69.5 | -1.1 | -1.6% | 4,000 |
| 2010/01/20 | 69 | 70.6 | 68.9 | 70.6 | +1.6 | +2.3% | 3,900 |
| 2010/01/19 | 69 | 69.9 | 69 | 69 | ±0 | ±0% | 5,500 |
| 2010/01/18 | 70.8 | 70.8 | 69 | 69 | -1.5 | -2.1% | 4,000 |
| 2010/01/15 | 69.6 | 70.8 | 69.5 | 70.5 | +0.6 | +0.9% | 3,400 |
| 2010/01/14 | 70 | 70.6 | 69 | 69.9 | ±0 | ±0% | 2,100 |
| 2010/01/13 | 70 | 70.5 | 69.9 | 69.9 | +0.1 | +0.1% | 2,400 |
| 2010/01/12 | 68 | 70.9 | 68 | 69.8 | +1.4 | +2% | 13,200 |
| 2010/01/08 | 66.8 | 68.4 | 66.8 | 68.4 | +2.1 | +3.2% | 4,300 |
| 2010/01/07 | 68.1 | 68.2 | 66 | 66.3 | -0.4 | -0.6% | 5,900 |
| 2010/01/06 | 69.6 | 69.6 | 66.7 | 66.7 | -2.8 | -4% | 4,700 |
| 2010/01/05 | 71.8 | 71.8 | 65.7 | 69.5 | -2.4 | -3.3% | 14,000 |
| 2010/01/04 | 70.5 | 73 | 69.9 | 71.9 | -1.6 | -2.2% | 6,800 |
| 2009/12/30 | 69.6 | 75.7 | 68.6 | 73.5 | +4.8 | +7% | 27,200 |
| 2009/12/29 | 68.9 | 68.9 | 66.7 | 68.7 | +0.8 | +1.2% | 6,800 |
| 2009/12/28 | 66.7 | 68.4 | 65 | 67.9 | +3.2 | +4.9% | 19,100 |
| 2009/12/25 | 64.3 | 66 | 64.3 | 64.7 | -2.1 | -3.1% | 9,500 |
| 2009/12/24 | 67.5 | 67.5 | 63.6 | 66.8 | -2.7 | -3.9% | 24,100 |
| 2009/12/22 | 62.5 | 71 | 62.5 | 69.5 | +6 | +9.4% | 33,900 |
| 2009/12/21 | 63.9 | 65 | 63 | 63.5 | +0.5 | +0.8% | 4,100 |
| 2009/12/18 | 61.9 | 69 | 61.1 | 63 | +2 | +3.3% | 8,500 |
| 2009/12/17 | 61 | 62 | 60.5 | 61 | -1.3 | -2.1% | 2,900 |
| 2009/12/16 | 60.1 | 62.3 | 60.1 | 62.3 | +0.3 | +0.5% | 6,500 |
| 2009/12/15 | 61.9 | 62.1 | 61 | 62 | +0.2 | +0.3% | 2,100 |
| 2009/12/14 | 61.9 | 62 | 60.9 | 61.8 | -0.7 | -1.1% | 5,900 |
| 2009/12/11 | 62.5 | 62.8 | 59.8 | 62.5 | ±0 | ±0% | 5,300 |
| 2009/12/10 | 63.7 | 63.7 | 62.5 | 62.5 | -0.3 | -0.5% | 300 |
| 2009/12/09 | 64.4 | 64.6 | 62.8 | 62.8 | -0.6 | -0.9% | 1,400 |
| 2009/12/08 | 64.6 | 64.6 | 63.4 | 63.4 | -1.4 | -2.2% | 300 |
| 2009/12/07 | 63.5 | 65 | 62.4 | 64.8 | +2 | +3.2% | 5,200 |
| 2009/12/04 | 62.2 | 63.8 | 61.5 | 62.8 | +0.1 | +0.2% | 12,400 |
| 2009/12/03 | 63.7 | 63.7 | 62.7 | 62.7 | -1.2 | -1.9% | 8,100 |
| 2009/12/02 | 63.9 | 64 | 63.7 | 63.9 | +0.5 | +0.8% | 1,500 |
| 2009/12/01 | 65.8 | 65.8 | 62.2 | 63.4 | +0.4 | +0.6% | 4,100 |
| 2009/11/30 | 63.9 | 64.1 | 62 | 63 | -0.1 | -0.2% | 6,900 |
| 2009/11/27 | 65.2 | 65.2 | 62.9 | 63.1 | -0.8 | -1.3% | 7,900 |
| 2009/11/26 | 64 | 64 | 63 | 63.9 | +0.9 | +1.4% | 2,900 |
| 2009/11/25 | 65.7 | 65.7 | 62.8 | 63 | -1.8 | -2.8% | 4,000 |
| 2009/11/24 | 65.6 | 65.8 | 64 | 64.8 | -1 | -1.5% | 6,900 |
| 2009/11/20 | 61.9 | 66.5 | 61.9 | 65.8 | +3.7 | +6% | 4,000 |
| 2009/11/19 | 65 | 65 | 62 | 62.1 | -3.5 | -5.3% | 6,200 |
| 2009/11/18 | 66.3 | 66.3 | 62 | 65.6 | -0.7 | -1.1% | 5,100 |
| 2009/11/17 | 64 | 66.3 | 64 | 66.3 | -0.7 | -1% | 700 |
| 2009/11/16 | 63.7 | 67 | 62.3 | 67 | +3.2 | +5% | 10,500 |
| 2009/11/13 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 5,600 |
| 2009/11/12 | 64.6 | 65.3 | 63.5 | 65 | +1 | +1.6% | 10,300 |
| 2009/11/11 | 65.1 | 66.4 | 64 | 64 | -2.1 | -3.2% | 15,900 |
| 2009/11/10 | 66.8 | 67.3 | 65.8 | 66.1 | -0.4 | -0.6% | 1,400 |
| 2009/11/09 | 67 | 67 | 65 | 66.5 | -0.5 | -0.7% | 5,500 |
| 2009/11/06 | 66 | 67.7 | 66 | 67 | ±0 | ±0% | 3,700 |
3601～
3650
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
