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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 69.2 | 69.4 | 68.1 | 69.4 | +1.1 | +1.6% | 1,900 |
| 2009/10/07 | 68.8 | 69.7 | 68 | 68.3 | +0.4 | +0.6% | 4,100 |
| 2009/10/06 | 67.4 | 68 | 67.4 | 67.9 | +0.3 | +0.4% | 1,900 |
| 2009/10/05 | 68.4 | 68.4 | 67.6 | 67.6 | -1.1 | -1.6% | 2,200 |
| 2009/10/02 | 68.8 | 69.4 | 67.2 | 68.7 | -3.1 | -4.3% | 14,700 |
| 2009/10/01 | 69.4 | 72 | 67 | 71.8 | +2.5 | +3.6% | 18,800 |
| 2009/09/30 | 69.2 | 71.6 | 68.8 | 69.3 | -2.1 | -2.9% | 10,800 |
| 2009/09/29 | 68.8 | 71.6 | 68.8 | 71.4 | +1.6 | +2.3% | 2,500 |
| 2009/09/28 | 68.3 | 70 | 68 | 69.8 | +0.9 | +1.3% | 9,800 |
| 2009/09/25 | 70.4 | 70.4 | 68.9 | 68.9 | -1.4 | -2% | 5,200 |
| 2009/09/24 | 72.9 | 73.1 | 70.3 | 70.3 | -1 | -1.4% | 6,600 |
| 2009/09/18 | 70.4 | 71.3 | 68.2 | 71.3 | ±0 | ±0% | 13,300 |
| 2009/09/17 | 76.2 | 76.4 | 66.7 | 71.3 | -4 | -5.3% | 30,800 |
| 2009/09/16 | 78 | 78 | 75.3 | 75.3 | -3.7 | -4.7% | 12,000 |
| 2009/09/15 | 76.6 | 80 | 76.6 | 79 | +1.4 | +1.8% | 5,000 |
| 2009/09/14 | 79.9 | 79.9 | 76.1 | 77.6 | -2 | -2.5% | 10,500 |
| 2009/09/11 | 81.7 | 81.7 | 79.6 | 79.6 | -2.1 | -2.6% | 14,200 |
| 2009/09/10 | 82.8 | 83.8 | 77 | 81.7 | -3.1 | -3.7% | 46,100 |
| 2009/09/09 | 87 | 90 | 80.1 | 84.8 | +4.8 | +6% | 196,900 |
| 2009/09/08 | 74.9 | 80 | 73.9 | 80 | +10 | +14.3% | 113,700 |
| 2009/09/07 | 74.8 | 74.8 | 70 | 70 | -4 | -5.4% | 12,100 |
| 2009/09/04 | 74.5 | 74.7 | 72 | 74 | -0.1 | -0.1% | 4,500 |
| 2009/09/03 | 74.5 | 74.5 | 74 | 74.1 | +2 | +2.8% | 3,700 |
| 2009/09/02 | 72.7 | 73.2 | 72.1 | 72.1 | -2.6 | -3.5% | 6,300 |
| 2009/09/01 | 73.2 | 75 | 73 | 74.7 | +0.3 | +0.4% | 3,000 |
| 2009/08/31 | 74.2 | 74.4 | 73.5 | 74.4 | +0.7 | +0.9% | 11,300 |
| 2009/08/28 | 78 | 78 | 73.6 | 73.7 | -3.3 | -4.3% | 13,800 |
| 2009/08/27 | 76.2 | 77 | 75.4 | 77 | +1.8 | +2.4% | 5,900 |
| 2009/08/26 | 76 | 76 | 75.1 | 75.2 | +0.2 | +0.3% | 1,300 |
| 2009/08/25 | 75.5 | 76 | 75 | 75 | +0.5 | +0.7% | 6,900 |
| 2009/08/24 | 73.5 | 75.7 | 73.1 | 74.5 | +0.6 | +0.8% | 3,000 |
| 2009/08/21 | 74 | 74.5 | 73.9 | 73.9 | ±0 | ±0% | 2,600 |
| 2009/08/20 | 76.5 | 76.5 | 72.1 | 73.9 | -0.6 | -0.8% | 11,000 |
| 2009/08/19 | 73.2 | 75 | 73.2 | 74.5 | +0.5 | +0.7% | 6,000 |
| 2009/08/18 | 75.5 | 75.5 | 72.9 | 74 | -1 | -1.3% | 11,800 |
| 2009/08/17 | 77.9 | 77.9 | 75 | 75 | -2.9 | -3.7% | 22,300 |
| 2009/08/14 | 78.4 | 78.4 | 77.2 | 77.9 | +0.5 | +0.6% | 3,000 |
| 2009/08/13 | 79 | 79 | 76 | 77.4 | -0.7 | -0.9% | 23,200 |
| 2009/08/12 | 78 | 78.8 | 77.7 | 78.1 | +0.2 | +0.3% | 4,500 |
| 2009/08/11 | 78.4 | 79.1 | 77.8 | 77.9 | +0.1 | +0.1% | 3,800 |
| 2009/08/10 | 78.1 | 78.3 | 77.8 | 77.8 | -0.5 | -0.6% | 3,700 |
| 2009/08/07 | 78.1 | 78.3 | 77.9 | 78.3 | +0.3 | +0.4% | 1,100 |
| 2009/08/06 | 78.8 | 78.9 | 78 | 78 | -0.8 | -1% | 400 |
| 2009/08/05 | 77.2 | 79.2 | 77.2 | 78.8 | +1.6 | +2.1% | 2,300 |
| 2009/08/04 | 80.2 | 80.2 | 77 | 77.2 | -3.1 | -3.9% | 16,800 |
| 2009/08/03 | 80.5 | 80.5 | 79 | 80.3 | +0.8 | +1% | 7,800 |
| 2009/07/31 | 81.8 | 82.1 | 79.5 | 79.5 | -0.3 | -0.4% | 9,800 |
| 2009/07/30 | 79 | 81.4 | 79 | 79.8 | ±0 | ±0% | 3,700 |
| 2009/07/29 | 78.9 | 80 | 77 | 79.8 | +0.8 | +1% | 5,700 |
| 2009/07/28 | 82.3 | 82.3 | 79 | 79 | -2.3 | -2.8% | 14,000 |
3851～
3900
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
