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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 81.5 | 82.6 | 79.8 | 81.5 | -1.5 | -1.8% | 16,800 |
| 2010/03/08 | 83 | 84.5 | 81 | 83 | ±0 | ±0% | 12,200 |
| 2010/03/05 | 85 | 85.2 | 81.1 | 83 | -2.4 | -2.8% | 10,900 |
| 2010/03/04 | 83.8 | 86.9 | 81 | 85.4 | -1.4 | -1.6% | 17,100 |
| 2010/03/03 | 85.5 | 88.7 | 84.9 | 86.8 | +0.8 | +0.9% | 8,200 |
| 2010/03/02 | 92 | 92 | 85 | 86 | -6 | -6.5% | 20,700 |
| 2010/03/01 | 93.5 | 94 | 91 | 92 | -0.5 | -0.5% | 11,600 |
| 2010/02/26 | 90 | 93 | 89.6 | 92.5 | +2.5 | +2.8% | 18,200 |
| 2010/02/25 | 89 | 90 | 87.9 | 90 | +1 | +1.1% | 20,800 |
| 2010/02/24 | 85 | 89 | 85 | 89 | +1 | +1.1% | 12,200 |
| 2010/02/23 | 87.8 | 88 | 83.5 | 88 | +0.2 | +0.2% | 23,100 |
| 2010/02/22 | 86.9 | 87.8 | 86.3 | 87.8 | +0.8 | +0.9% | 7,800 |
| 2010/02/19 | 85.8 | 87 | 85.3 | 87 | +1.2 | +1.4% | 12,400 |
| 2010/02/18 | 84 | 86 | 84 | 85.8 | +1.6 | +1.9% | 21,600 |
| 2010/02/17 | 83.9 | 84.5 | 82.7 | 84.2 | +0.2 | +0.2% | 13,800 |
| 2010/02/16 | 84.7 | 84.7 | 75 | 84 | -1 | -1.2% | 61,700 |
| 2010/02/15 | 84.7 | 85 | 83 | 85 | +0.3 | +0.4% | 10,600 |
| 2010/02/12 | 82.5 | 84.9 | 80 | 84.7 | +2.2 | +2.7% | 29,000 |
| 2010/02/10 | 79.1 | 84 | 79.1 | 82.5 | +3.4 | +4.3% | 24,400 |
| 2010/02/09 | 78.8 | 79.1 | 78.7 | 79.1 | ±0 | ±0% | 11,500 |
| 2010/02/08 | 74.5 | 79.5 | 74.5 | 79.1 | +4.8 | +6.5% | 16,600 |
| 2010/02/05 | 73.5 | 74.3 | 73.2 | 74.3 | +1.1 | +1.5% | 1,700 |
| 2010/02/04 | 74.5 | 77.7 | 73.2 | 73.2 | -1.1 | -1.5% | 5,500 |
| 2010/02/03 | 72.8 | 74.3 | 72.5 | 74.3 | -1.4 | -1.8% | 7,200 |
| 2010/02/02 | 74.5 | 76 | 74.3 | 75.7 | +1.2 | +1.6% | 2,100 |
| 2010/02/01 | 75.5 | 75.5 | 72.3 | 74.5 | +0.5 | +0.7% | 4,400 |
| 2010/01/29 | 76 | 76.6 | 74 | 74 | -1.5 | -2% | 4,400 |
| 2010/01/28 | 74 | 75.5 | 72.3 | 75.5 | +1.5 | +2% | 2,700 |
| 2010/01/27 | 77.5 | 77.5 | 74 | 74 | -2.8 | -3.6% | 7,200 |
| 2010/01/26 | 78.8 | 79.5 | 73.1 | 76.8 | +1 | +1.3% | 24,000 |
| 2010/01/25 | 73.1 | 81 | 73.1 | 75.8 | +5.3 | +7.5% | 82,500 |
| 2010/01/22 | 68.5 | 70.5 | 68.5 | 70.5 | +1 | +1.4% | 4,500 |
| 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 |
3751～
3800
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
