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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 62.5 | 71 | 62.5 | 69.5 | +6 | +9.4% | 33,900 |
| 2009/12/21 | 63.9 | 65 | 63 | 63.5 | +0.5 | +0.8% | 4,100 |
| 2009/12/18 | 61.9 | 69 | 61.1 | 63 | +2 | +3.3% | 8,500 |
| 2009/12/17 | 61 | 62 | 60.5 | 61 | -1.3 | -2.1% | 2,900 |
| 2009/12/16 | 60.1 | 62.3 | 60.1 | 62.3 | +0.3 | +0.5% | 6,500 |
| 2009/12/15 | 61.9 | 62.1 | 61 | 62 | +0.2 | +0.3% | 2,100 |
| 2009/12/14 | 61.9 | 62 | 60.9 | 61.8 | -0.7 | -1.1% | 5,900 |
| 2009/12/11 | 62.5 | 62.8 | 59.8 | 62.5 | ±0 | ±0% | 5,300 |
| 2009/12/10 | 63.7 | 63.7 | 62.5 | 62.5 | -0.3 | -0.5% | 300 |
| 2009/12/09 | 64.4 | 64.6 | 62.8 | 62.8 | -0.6 | -0.9% | 1,400 |
| 2009/12/08 | 64.6 | 64.6 | 63.4 | 63.4 | -1.4 | -2.2% | 300 |
| 2009/12/07 | 63.5 | 65 | 62.4 | 64.8 | +2 | +3.2% | 5,200 |
| 2009/12/04 | 62.2 | 63.8 | 61.5 | 62.8 | +0.1 | +0.2% | 12,400 |
| 2009/12/03 | 63.7 | 63.7 | 62.7 | 62.7 | -1.2 | -1.9% | 8,100 |
| 2009/12/02 | 63.9 | 64 | 63.7 | 63.9 | +0.5 | +0.8% | 1,500 |
| 2009/12/01 | 65.8 | 65.8 | 62.2 | 63.4 | +0.4 | +0.6% | 4,100 |
| 2009/11/30 | 63.9 | 64.1 | 62 | 63 | -0.1 | -0.2% | 6,900 |
| 2009/11/27 | 65.2 | 65.2 | 62.9 | 63.1 | -0.8 | -1.3% | 7,900 |
| 2009/11/26 | 64 | 64 | 63 | 63.9 | +0.9 | +1.4% | 2,900 |
| 2009/11/25 | 65.7 | 65.7 | 62.8 | 63 | -1.8 | -2.8% | 4,000 |
| 2009/11/24 | 65.6 | 65.8 | 64 | 64.8 | -1 | -1.5% | 6,900 |
| 2009/11/20 | 61.9 | 66.5 | 61.9 | 65.8 | +3.7 | +6% | 4,000 |
| 2009/11/19 | 65 | 65 | 62 | 62.1 | -3.5 | -5.3% | 6,200 |
| 2009/11/18 | 66.3 | 66.3 | 62 | 65.6 | -0.7 | -1.1% | 5,100 |
| 2009/11/17 | 64 | 66.3 | 64 | 66.3 | -0.7 | -1% | 700 |
| 2009/11/16 | 63.7 | 67 | 62.3 | 67 | +3.2 | +5% | 10,500 |
| 2009/11/13 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 5,600 |
| 2009/11/12 | 64.6 | 65.3 | 63.5 | 65 | +1 | +1.6% | 10,300 |
| 2009/11/11 | 65.1 | 66.4 | 64 | 64 | -2.1 | -3.2% | 15,900 |
| 2009/11/10 | 66.8 | 67.3 | 65.8 | 66.1 | -0.4 | -0.6% | 1,400 |
| 2009/11/09 | 67 | 67 | 65 | 66.5 | -0.5 | -0.7% | 5,500 |
| 2009/11/06 | 66 | 67.7 | 66 | 67 | ±0 | ±0% | 3,700 |
| 2009/11/05 | 67.4 | 67.4 | 66 | 67 | -0.6 | -0.9% | 1,200 |
| 2009/11/04 | 68 | 68.7 | 65.2 | 67.6 | -0.4 | -0.6% | 5,400 |
| 2009/11/02 | 68.4 | 68.6 | 66.6 | 68 | +0.6 | +0.9% | 5,600 |
| 2009/10/30 | 65 | 67.9 | 65 | 67.4 | +2.4 | +3.7% | 5,600 |
| 2009/10/29 | 64.5 | 67.9 | 63.6 | 65 | -3.1 | -4.6% | 17,500 |
| 2009/10/28 | 68.9 | 69 | 68.1 | 68.1 | ±0 | ±0% | 2,300 |
| 2009/10/27 | 68.1 | 68.7 | 68.1 | 68.1 | +0.1 | +0.1% | 1,300 |
| 2009/10/26 | 68.5 | 68.7 | 67.6 | 68 | -0.9 | -1.3% | 1,600 |
| 2009/10/23 | 68.2 | 68.9 | 68.2 | 68.9 | +1.3 | +1.9% | 1,200 |
| 2009/10/22 | 68 | 68 | 67 | 67.6 | +0.1 | +0.1% | 3,000 |
| 2009/10/21 | 68.5 | 68.5 | 67.1 | 67.5 | -0.8 | -1.2% | 2,700 |
| 2009/10/20 | 67.5 | 69.3 | 67.5 | 68.3 | +1.2 | +1.8% | 800 |
| 2009/10/19 | 69.5 | 69.5 | 67.1 | 67.1 | -2 | -2.9% | 5,500 |
| 2009/10/16 | 68.9 | 70.4 | 68.9 | 69.1 | -0.8 | -1.1% | 2,500 |
| 2009/10/15 | 68.2 | 70.2 | 68.2 | 69.9 | +0.4 | +0.6% | 4,900 |
| 2009/10/14 | 70.9 | 70.9 | 69.5 | 69.5 | -1.5 | -2.1% | 1,600 |
| 2009/10/13 | 72.6 | 72.6 | 70.3 | 71 | +1.3 | +1.9% | 6,000 |
| 2009/10/09 | 70.4 | 70.4 | 69.4 | 69.7 | +0.3 | +0.4% | 500 |
3801～
3850
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
