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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 82.8 | 84 | 82.6 | 84 | +1.6 | +1.9% | 2,600 |
| 2010/08/03 | 81.8 | 82.4 | 81.8 | 82.4 | -0.6 | -0.7% | 800 |
| 2010/08/02 | 82.1 | 83 | 82.1 | 83 | +1.5 | +1.8% | 2,500 |
| 2010/07/30 | 82 | 82.2 | 81.3 | 81.5 | -3.2 | -3.8% | 2,000 |
| 2010/07/29 | 84 | 84.9 | 83.9 | 84.7 | +0.7 | +0.8% | 1,500 |
| 2010/07/28 | 81.5 | 84 | 81.5 | 84 | +1.4 | +1.7% | 2,300 |
| 2010/07/27 | 82.7 | 83 | 82 | 82.6 | +0.1 | +0.1% | 4,500 |
| 2010/07/26 | 82.5 | 82.5 | 82.5 | 82.5 | +1.1 | +1.4% | 1,000 |
| 2010/07/23 | 81.2 | 81.4 | 78.1 | 81.4 | +0.2 | +0.2% | 9,600 |
| 2010/07/22 | 79.5 | 81.2 | 79 | 81.2 | +0.2 | +0.2% | 9,900 |
| 2010/07/21 | 80 | 81 | 80 | 81 | +1.7 | +2.1% | 600 |
| 2010/07/20 | 79.9 | 80 | 79.3 | 79.3 | -0.6 | -0.8% | 2,500 |
| 2010/07/16 | 85 | 85 | 79.3 | 79.9 | -5 | -5.9% | 8,900 |
| 2010/07/15 | 84.8 | 85 | 83.3 | 84.9 | +0.7 | +0.8% | 2,200 |
| 2010/07/14 | 81.4 | 84.2 | 81.4 | 84.2 | +2.8 | +3.4% | 3,000 |
| 2010/07/13 | 80.5 | 81.4 | 80.4 | 81.4 | +0.1 | +0.1% | 5,600 |
| 2010/07/12 | 82 | 82 | 79.5 | 81.3 | +1.1 | +1.4% | 10,900 |
| 2010/07/09 | 81.5 | 82.3 | 80.2 | 80.2 | -0.2 | -0.2% | 2,200 |
| 2010/07/08 | 80.2 | 81 | 80.1 | 80.4 | +0.5 | +0.6% | 2,200 |
| 2010/07/07 | 81.8 | 81.8 | 79.9 | 79.9 | -2 | -2.4% | 900 |
| 2010/07/06 | 79.5 | 81.9 | 78.8 | 81.9 | +1.2 | +1.5% | 1,200 |
| 2010/07/05 | 81.5 | 81.5 | 79.1 | 80.7 | -0.3 | -0.4% | 900 |
| 2010/07/02 | 78 | 81.3 | 78 | 81 | +1.5 | +1.9% | 10,600 |
| 2010/07/01 | 79.9 | 80 | 78.1 | 79.5 | -0.5 | -0.6% | 8,900 |
| 2010/06/30 | 78 | 80.7 | 77.5 | 80 | -0.9 | -1.1% | 7,300 |
| 2010/06/29 | 79.5 | 80.9 | 78.1 | 80.9 | +0.8 | +1% | 11,200 |
| 2010/06/28 | 82.2 | 82.2 | 80 | 80.1 | -2.1 | -2.6% | 8,600 |
| 2010/06/25 | 82.8 | 82.8 | 80.2 | 82.2 | -1 | -1.2% | 2,500 |
| 2010/06/24 | 81.6 | 83.2 | 80 | 83.2 | +1.2 | +1.5% | 23,300 |
| 2010/06/23 | 85.2 | 86.6 | 81.3 | 82 | -4.7 | -5.4% | 11,200 |
| 2010/06/22 | 88.1 | 88.1 | 85 | 86.7 | -1.4 | -1.6% | 9,900 |
| 2010/06/21 | 88.6 | 89.9 | 87.3 | 88.1 | -1.1 | -1.2% | 4,300 |
| 2010/06/18 | 89 | 92 | 87.7 | 89.2 | +1.1 | +1.2% | 4,800 |
| 2010/06/17 | 92.9 | 92.9 | 88 | 88.1 | -4.9 | -5.3% | 5,700 |
| 2010/06/16 | 90 | 93 | 86 | 93 | ±0 | ±0% | 19,900 |
| 2010/06/15 | 83.5 | 93 | 82 | 93 | +9.7 | +11.6% | 12,700 |
| 2010/06/14 | 83.4 | 83.4 | 82.8 | 83.3 | +1.3 | +1.6% | 1,400 |
| 2010/06/11 | 82.7 | 83.8 | 82 | 82 | -1.6 | -1.9% | 4,500 |
| 2010/06/10 | 83.8 | 83.8 | 82.1 | 83.6 | +0.2 | +0.2% | 1,200 |
| 2010/06/09 | 83.9 | 83.9 | 82.5 | 83.4 | -1.1 | -1.3% | 2,600 |
| 2010/06/08 | 80.1 | 85 | 79.8 | 84.5 | +1.4 | +1.7% | 7,800 |
| 2010/06/07 | 80.3 | 83.1 | 80 | 83.1 | -1.7 | -2% | 7,600 |
| 2010/06/04 | 85 | 85.6 | 84 | 84.8 | -0.2 | -0.2% | 3,300 |
| 2010/06/03 | 82.4 | 85 | 82.4 | 85 | +1.1 | +1.3% | 10,300 |
| 2010/06/02 | 85 | 85.5 | 83.9 | 83.9 | -1.1 | -1.3% | 2,800 |
| 2010/06/01 | 85 | 85 | 83.1 | 85 | +1.2 | +1.4% | 10,700 |
| 2010/05/31 | 77.8 | 83.8 | 77.8 | 83.8 | +3 | +3.7% | 5,000 |
| 2010/05/28 | 76.3 | 80.9 | 76 | 80.8 | +6 | +8% | 9,700 |
| 2010/05/27 | 73.7 | 75 | 72 | 74.8 | +0.5 | +0.7% | 7,000 |
| 2010/05/26 | 78.1 | 78.1 | 69.1 | 74.3 | -2.5 | -3.3% | 33,500 |
3651～
3700
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
