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 |
|---|---|---|---|---|---|---|---|
| 2008/10/07 | 59.9 | 67 | 59.9 | 63 | -6.9 | -9.9% | 10,700 |
| 2008/10/06 | 61.4 | 69.9 | 61.4 | 69.9 | -0.5 | -0.7% | 11,900 |
| 2008/10/03 | 69 | 70.9 | 64 | 70.4 | -0.6 | -0.8% | 16,000 |
| 2008/10/02 | 69 | 71 | 69 | 71 | +1 | +1.4% | 3,000 |
| 2008/10/01 | 71.9 | 71.9 | 67 | 70 | -0.9 | -1.3% | 6,800 |
| 2008/09/30 | 71 | 72 | 70.9 | 70.9 | ±0 | ±0% | 46,900 |
| 2008/09/29 | 72.8 | 73 | 70.8 | 70.9 | +0.1 | +0.1% | 30,700 |
| 2008/09/26 | 71.9 | 75 | 70.2 | 70.8 | +0.8 | +1.1% | 21,600 |
| 2008/09/25 | 70.4 | 72 | 68 | 70 | -0.6 | -0.8% | 82,300 |
| 2008/09/24 | 60.1 | 71.2 | 60 | 70.6 | +8.6 | +13.9% | 130,000 |
| 2008/09/22 | 61 | 62 | 59 | 62 | +1 | +1.6% | 7,400 |
| 2008/09/19 | 59.1 | 61 | 59 | 61 | +2.9 | +5% | 3,200 |
| 2008/09/18 | 59.8 | 59.9 | 58 | 58.1 | -1.9 | -3.2% | 4,200 |
| 2008/09/17 | 62 | 63.5 | 60 | 60 | -2 | -3.2% | 14,700 |
| 2008/09/16 | 58 | 62 | 55 | 62 | +2 | +3.3% | 27,600 |
| 2008/09/12 | 59.4 | 60 | 59.4 | 60 | +1 | +1.7% | 900 |
| 2008/09/11 | 58 | 60 | 58 | 59 | +0.2 | +0.3% | 10,700 |
| 2008/09/10 | 61 | 61 | 58.6 | 58.8 | -2.3 | -3.8% | 12,200 |
| 2008/09/09 | 60.8 | 62 | 60 | 61.1 | +0.1 | +0.2% | 9,000 |
| 2008/09/08 | 58.6 | 61.2 | 58.6 | 61 | +0.5 | +0.8% | 9,700 |
| 2008/09/05 | 61.6 | 62.8 | 60.5 | 60.5 | -2.3 | -3.7% | 2,900 |
| 2008/09/04 | 61 | 62.8 | 60.1 | 62.8 | +2.6 | +4.3% | 2,500 |
| 2008/09/03 | 63.4 | 63.4 | 60.2 | 60.2 | -3.3 | -5.2% | 5,500 |
| 2008/09/02 | 63.1 | 63.5 | 60.1 | 63.5 | +3.4 | +5.7% | 16,200 |
| 2008/09/01 | 60.8 | 61.8 | 59.9 | 60.1 | -0.9 | -1.5% | 6,700 |
| 2008/08/29 | 58.2 | 62.9 | 58.1 | 61 | -2 | -3.2% | 25,300 |
| 2008/08/28 | 65 | 65 | 61.1 | 63 | -2.2 | -3.4% | 4,100 |
| 2008/08/27 | 65.5 | 67.2 | 65 | 65.2 | -0.8 | -1.2% | 2,800 |
| 2008/08/26 | 67 | 67 | 66 | 66 | -0.5 | -0.8% | 1,000 |
| 2008/08/25 | 66.5 | 66.5 | 65.5 | 66.5 | ±0 | ±0% | 2,100 |
| 2008/08/22 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 1,000 |
| 2008/08/21 | 64.9 | 66.5 | 64.9 | 66.5 | +1.6 | +2.5% | 1,100 |
| 2008/08/20 | 64.5 | 65.9 | 64.5 | 64.9 | +0.4 | +0.6% | 2,600 |
| 2008/08/19 | 65 | 65.4 | 62.9 | 64.5 | -0.5 | -0.8% | 3,300 |
| 2008/08/18 | 60 | 66 | 59.9 | 65 | +0.5 | +0.8% | 5,600 |
| 2008/08/15 | 62 | 66.5 | 61.6 | 64.5 | +2.5 | +4% | 6,900 |
| 2008/08/14 | 63 | 64 | 62 | 62 | -2.8 | -4.3% | 5,900 |
| 2008/08/13 | 64.8 | 64.8 | 64.8 | 64.8 | -0.2 | -0.3% | 1,400 |
| 2008/08/12 | 65.3 | 66 | 65 | 65 | -0.2 | -0.3% | 2,900 |
| 2008/08/11 | 65.1 | 66.1 | 65.1 | 65.2 | +0.2 | +0.3% | 2,300 |
| 2008/08/08 | 65 | 65.5 | 64 | 65 | +1 | +1.6% | 3,200 |
| 2008/08/07 | 62.7 | 65.3 | 62.7 | 64 | +1 | +1.6% | 3,100 |
| 2008/08/06 | 61.7 | 63 | 61.7 | 63 | +0.9 | +1.4% | 1,800 |
| 2008/08/05 | 64.1 | 64.2 | 62 | 62.1 | -4 | -6.1% | 3,100 |
| 2008/08/04 | 68.3 | 69 | 65.5 | 66.1 | -0.4 | -0.6% | 5,800 |
| 2008/08/01 | 66.3 | 66.8 | 66.3 | 66.5 | -0.7 | -1% | 2,500 |
| 2008/07/31 | 68.2 | 68.2 | 67 | 67.2 | -0.8 | -1.2% | 2,600 |
| 2008/07/30 | 67.5 | 68 | 67.5 | 68 | +0.5 | +0.7% | 2,500 |
| 2008/07/29 | 67.1 | 67.5 | 67.1 | 67.5 | +0.6 | +0.9% | 800 |
| 2008/07/28 | 66.9 | 66.9 | 66.9 | 66.9 | +0.1 | +0.1% | 900 |
3851～
3900
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
