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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/08/30 | 79.5 | 79.5 | 75 | 75.1 | +0.1 | +0.1% | 4,100 |
| 2010/08/27 | 74.9 | 75 | 72.7 | 75 | +2.3 | +3.2% | 4,500 |
| 2010/08/26 | 75.5 | 75.8 | 72.7 | 72.7 | -0.6 | -0.8% | 4,500 |
| 2010/08/25 | 76.9 | 76.9 | 70.2 | 73.3 | -4.2 | -5.4% | 14,900 |
| 2010/08/24 | 78.1 | 79.5 | 75.1 | 77.5 | -2.5 | -3.1% | 2,800 |
| 2010/08/23 | 80 | 80 | 80 | 80 | +1 | +1.3% | 300 |
| 2010/08/20 | 78.1 | 79.1 | 78 | 79 | -1.5 | -1.9% | 1,000 |
| 2010/08/19 | 78 | 80.5 | 78 | 80.5 | +0.5 | +0.6% | 1,800 |
| 2010/08/18 | 80 | 80 | 80 | 80 | -0.5 | -0.6% | 400 |
| 2010/08/17 | 80 | 80.5 | 80 | 80.5 | -0.5 | -0.6% | 800 |
| 2010/08/16 | 81 | 81 | 80 | 81 | ±0 | ±0% | 1,700 |
| 2010/08/13 | 78.4 | 81 | 78.2 | 81 | ±0 | ±0% | 2,600 |
| 2010/08/12 | 78.3 | 81 | 78 | 81 | -0.6 | -0.7% | 3,400 |
| 2010/08/11 | 80.4 | 81.9 | 77.9 | 81.6 | +0.3 | +0.4% | 8,900 |
| 2010/08/10 | 82.2 | 82.2 | 81.3 | 81.3 | -1.6 | -1.9% | 9,700 |
| 2010/08/09 | 82.2 | 82.9 | 81.1 | 82.9 | -0.2 | -0.2% | 1,700 |
| 2010/08/06 | 83.4 | 84.1 | 82 | 83.1 | -0.3 | -0.4% | 7,700 |
| 2010/08/05 | 84.3 | 84.9 | 82.6 | 83.4 | -0.6 | -0.7% | 1,400 |
3601～
3650
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
