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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 77.2 | 79.2 | 77.2 | 78.8 | +1.6 | +2.1% | 2,300 |
| 2009/08/04 | 80.2 | 80.2 | 77 | 77.2 | -3.1 | -3.9% | 16,800 |
| 2009/08/03 | 80.5 | 80.5 | 79 | 80.3 | +0.8 | +1% | 7,800 |
| 2009/07/31 | 81.8 | 82.1 | 79.5 | 79.5 | -0.3 | -0.4% | 9,800 |
| 2009/07/30 | 79 | 81.4 | 79 | 79.8 | ±0 | ±0% | 3,700 |
| 2009/07/29 | 78.9 | 80 | 77 | 79.8 | +0.8 | +1% | 5,700 |
| 2009/07/28 | 82.3 | 82.3 | 79 | 79 | -2.3 | -2.8% | 14,000 |
| 2009/07/27 | 82.5 | 82.9 | 81.2 | 81.3 | -2.1 | -2.5% | 5,100 |
| 2009/07/24 | 81.9 | 84.9 | 81 | 83.4 | +1.2 | +1.5% | 13,200 |
| 2009/07/23 | 80 | 82.2 | 79.2 | 82.2 | +2.1 | +2.6% | 2,500 |
| 2009/07/22 | 79.7 | 80.1 | 78.7 | 80.1 | +1.6 | +2% | 1,900 |
| 2009/07/21 | 81 | 81 | 78.5 | 78.5 | +0.5 | +0.6% | 1,800 |
| 2009/07/17 | 81.2 | 81.2 | 78 | 78 | -6.2 | -7.4% | 6,600 |
| 2009/07/16 | 76.6 | 84.7 | 76.6 | 84.2 | +6.9 | +8.9% | 21,400 |
| 2009/07/15 | 75.4 | 77.5 | 75.4 | 77.3 | +1.9 | +2.5% | 5,800 |
| 2009/07/14 | 76.2 | 77.7 | 75 | 75.4 | -0.7 | -0.9% | 10,900 |
| 2009/07/13 | 76.2 | 78.2 | 76.1 | 76.1 | -0.7 | -0.9% | 11,000 |
| 2009/07/10 | 78.5 | 80 | 76.8 | 76.8 | -2.2 | -2.8% | 11,400 |
| 2009/07/09 | 82.5 | 82.5 | 78.1 | 79 | -3.4 | -4.1% | 16,500 |
| 2009/07/08 | 84.9 | 84.9 | 82.4 | 82.4 | -2.3 | -2.7% | 9,300 |
| 2009/07/07 | 85 | 85.1 | 84.6 | 84.7 | -0.7 | -0.8% | 3,200 |
| 2009/07/06 | 87 | 87.3 | 85 | 85.4 | -1.5 | -1.7% | 4,700 |
| 2009/07/03 | 87 | 87 | 84.8 | 86.9 | +0.8 | +0.9% | 5,200 |
| 2009/07/02 | 86 | 86.9 | 85.5 | 86.1 | -0.9 | -1% | 13,200 |
| 2009/07/01 | 87 | 87 | 85.5 | 87 | +0.5 | +0.6% | 9,100 |
| 2009/06/30 | 85.3 | 88 | 84.5 | 86.5 | +1.2 | +1.4% | 12,900 |
| 2009/06/29 | 84.9 | 85.4 | 83.6 | 85.3 | +1.3 | +1.5% | 10,600 |
| 2009/06/26 | 83.5 | 84 | 82.1 | 84 | +1.5 | +1.8% | 7,600 |
| 2009/06/25 | 82.6 | 85.5 | 82.2 | 82.5 | -0.2 | -0.2% | 4,200 |
| 2009/06/24 | 83.7 | 83.7 | 82.4 | 82.7 | -2 | -2.4% | 5,300 |
| 2009/06/23 | 84.1 | 88.6 | 84 | 84.7 | -0.1 | -0.1% | 19,100 |
| 2009/06/22 | 86.6 | 88.7 | 84.6 | 84.8 | -0.8 | -0.9% | 14,800 |
| 2009/06/19 | 84.2 | 86.8 | 84.2 | 85.6 | -0.5 | -0.6% | 9,300 |
| 2009/06/18 | 93 | 93 | 84 | 86.1 | -7.3 | -7.8% | 26,100 |
| 2009/06/17 | 96 | 97 | 93.4 | 93.4 | -1.6 | -1.7% | 11,500 |
| 2009/06/16 | 99.8 | 99.8 | 93.8 | 95 | -4.8 | -4.8% | 11,800 |
| 2009/06/15 | 95.9 | 100 | 95 | 99.8 | +4.9 | +5.2% | 26,100 |
| 2009/06/12 | 89.4 | 94.9 | 89.4 | 94.9 | +7.1 | +8.1% | 20,900 |
| 2009/06/11 | 87.5 | 87.8 | 87.2 | 87.8 | -1.7 | -1.9% | 6,100 |
| 2009/06/10 | 86.8 | 89.6 | 86.8 | 89.5 | +0.7 | +0.8% | 6,000 |
| 2009/06/09 | 87.8 | 88.8 | 86.1 | 88.8 | +1.8 | +2.1% | 9,500 |
| 2009/06/08 | 90.6 | 90.6 | 86.7 | 87 | -3.6 | -4% | 17,400 |
| 2009/06/05 | 92.7 | 92.7 | 82 | 90.6 | ±0 | ±0% | 22,200 |
| 2009/06/04 | 85.4 | 90.6 | 84.1 | 90.6 | +5.3 | +6.2% | 20,900 |
| 2009/06/03 | 84 | 85.3 | 84 | 85.3 | +1.4 | +1.7% | 9,700 |
| 2009/06/02 | 84 | 84.3 | 83 | 83.9 | +1.9 | +2.3% | 17,900 |
| 2009/06/01 | 77.1 | 82 | 77.1 | 82 | +5.9 | +7.8% | 16,100 |
| 2009/05/29 | 76.6 | 78.9 | 76.1 | 76.1 | -0.4 | -0.5% | 7,100 |
| 2009/05/28 | 77.7 | 78.9 | 76.1 | 76.5 | -1.3 | -1.7% | 6,500 |
| 2009/05/27 | 76.3 | 78.4 | 75.1 | 77.8 | +2 | +2.6% | 14,800 |
3651～
3700
件表示中 / 4813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 | 29,900円 | +8.3% | +3.3% | 2.01% | 6.85倍 | 0.80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 |
| ほぼ日 | 350,000円 | +8.5% | +13.0% | 1.29% | 18.05倍 | 1.67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 |
| ペッパー | 13,600円 | -5.0% | - | 0.00% | - | 3.20倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| テイツー | 11,700円 | +6.3% | +5.4% | 3.42% | 8.19倍 | 1.27倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| アプライド | 292,900円 | +0.4% | +0.4% | 2.73% | 5.86倍 | 0.77倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
市場注目の銘柄
チャート関連のコラム
