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 |
|---|---|---|---|---|---|---|---|
| 2008/12/19 | 70 | 71.2 | 67.9 | 70 | ±0 | ±0% | 18,200 |
| 2008/12/18 | 68.2 | 70 | 68.2 | 70 | +1.5 | +2.2% | 16,600 |
| 2008/12/17 | 70 | 70.3 | 68.5 | 68.5 | -1.8 | -2.6% | 16,300 |
| 2008/12/16 | 72.1 | 72.1 | 70.2 | 70.3 | -1.7 | -2.4% | 16,400 |
| 2008/12/15 | 66.2 | 72 | 66.2 | 72 | +5.8 | +8.8% | 22,900 |
| 2008/12/12 | 68 | 69 | 66.1 | 66.2 | -1.8 | -2.6% | 14,300 |
| 2008/12/11 | 69.2 | 69.2 | 67.1 | 68 | -1.2 | -1.7% | 29,300 |
| 2008/12/10 | 69.8 | 70 | 67.1 | 69.2 | +1.4 | +2.1% | 16,100 |
| 2008/12/09 | 70 | 71.3 | 67.3 | 67.8 | -2.2 | -3.1% | 27,800 |
| 2008/12/08 | 65 | 71.3 | 65 | 70 | +5 | +7.7% | 18,500 |
| 2008/12/05 | 63.5 | 65 | 63.5 | 65 | +0.5 | +0.8% | 8,600 |
| 2008/12/04 | 64.5 | 64.9 | 64.5 | 64.5 | ±0 | ±0% | 7,500 |
| 2008/12/03 | 68 | 68 | 63.5 | 64.5 | ±0 | ±0% | 12,900 |
| 2008/12/02 | 68 | 68 | 64.5 | 64.5 | -3.5 | -5.1% | 16,600 |
| 2008/12/01 | 61.1 | 69.8 | 61.1 | 68 | +7.3 | +12% | 25,100 |
| 2008/11/28 | 65 | 65 | 60.7 | 60.7 | -4.3 | -6.6% | 13,600 |
| 2008/11/27 | 65 | 65 | 65 | 65 | ±0 | ±0% | 8,900 |
| 2008/11/26 | 65 | 65 | 64.9 | 65 | +0.1 | +0.2% | 600 |
| 2008/11/25 | 64.8 | 64.9 | 64 | 64.9 | +0.9 | +1.4% | 11,100 |
| 2008/11/21 | 62.8 | 64 | 62.8 | 64 | +1.1 | +1.7% | 5,400 |
| 2008/11/20 | 63 | 63.1 | 62.9 | 62.9 | -0.1 | -0.2% | 12,500 |
| 2008/11/19 | 60.4 | 64.3 | 60.4 | 63 | +2.7 | +4.5% | 10,600 |
| 2008/11/18 | 62.9 | 62.9 | 60.1 | 60.3 | -2.6 | -4.1% | 12,100 |
| 2008/11/17 | 62.9 | 64.5 | 62.9 | 62.9 | ±0 | ±0% | 16,000 |
| 2008/11/14 | 62.8 | 65.9 | 60.1 | 62.9 | +0.1 | +0.2% | 16,300 |
| 2008/11/13 | 62.9 | 63 | 62.8 | 62.8 | -0.1 | -0.2% | 6,200 |
| 2008/11/12 | 62.1 | 65 | 62.1 | 62.9 | +0.9 | +1.5% | 13,900 |
| 2008/11/11 | 57.8 | 62.2 | 57.8 | 62 | +0.2 | +0.3% | 12,800 |
| 2008/11/10 | 61.4 | 62.4 | 61 | 61.8 | +0.4 | +0.7% | 15,100 |
| 2008/11/07 | 61.1 | 62 | 61.1 | 61.4 | -0.6 | -1% | 2,300 |
| 2008/11/06 | 62.1 | 62.5 | 61 | 62 | +0.1 | +0.2% | 6,000 |
| 2008/11/05 | 61.3 | 62 | 61.2 | 61.9 | +1.1 | +1.8% | 10,600 |
| 2008/11/04 | 62 | 62 | 58 | 60.8 | +3.8 | +6.7% | 6,700 |
| 2008/10/31 | 59.5 | 59.5 | 54 | 57 | -1.5 | -2.6% | 5,800 |
| 2008/10/30 | 53 | 58.8 | 53 | 58.5 | +5.5 | +10.4% | 3,300 |
| 2008/10/29 | 59.4 | 59.4 | 51.4 | 53 | -0.5 | -0.9% | 4,500 |
| 2008/10/28 | 49.1 | 53.6 | 49.1 | 53.5 | -5.6 | -9.5% | 11,600 |
| 2008/10/27 | 58.4 | 59.1 | 55 | 59.1 | -1.9 | -3.1% | 11,700 |
| 2008/10/24 | 68 | 68 | 59 | 61 | -3 | -4.7% | 12,300 |
| 2008/10/23 | 62.5 | 64 | 60.3 | 64 | -1.5 | -2.3% | 27,900 |
| 2008/10/22 | 55.5 | 65.5 | 55.5 | 65.5 | +10 | +18% | 40,300 |
| 2008/10/21 | 55.7 | 56 | 52.6 | 55.5 | +2.8 | +5.3% | 16,300 |
| 2008/10/20 | 51.9 | 53 | 49 | 52.7 | +0.5 | +1% | 7,900 |
| 2008/10/17 | 54 | 55.9 | 48.5 | 52.2 | -2.1 | -3.9% | 16,000 |
| 2008/10/16 | 48.6 | 54.9 | 48.6 | 54.3 | +0.9 | +1.7% | 16,400 |
| 2008/10/15 | 48.1 | 53.4 | 48.1 | 53.4 | +4.9 | +10.1% | 8,300 |
| 2008/10/14 | 48.5 | 48.5 | 48.5 | 48.5 | +5 | +11.5% | 2,800 |
| 2008/10/10 | 44 | 44.1 | 43.5 | 43.5 | -5 | -10.3% | 17,000 |
| 2008/10/09 | 47.1 | 52 | 45.5 | 48.5 | -4.5 | -8.5% | 12,700 |
| 2008/10/08 | 55 | 56 | 53 | 53 | -10 | -15.9% | 20,800 |
3801～
3850
件表示中 / 4812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 | 354,000円 | +8.5% | +13.0% | 1.27% | 18.25倍 | 1.68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 |
| テイツー | 11,800円 | +6.3% | +5.4% | 3.39% | 8.26倍 | 1.28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 |
| カンセキ | 99,000円 | +0.4% | - | 2.02% | 18.93倍 | 1.21倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| アプライド | 289,000円 | +0.4% | +0.4% | - | - | - |
|
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
