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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 80 | 82.2 | 79.2 | 82.2 | +2.1 | +2.6% | 2,500 |
| 2009/07/22 | 79.7 | 80.1 | 78.7 | 80.1 | +1.6 | +2% | 1,900 |
| 2009/07/21 | 81 | 81 | 78.5 | 78.5 | +0.5 | +0.6% | 1,800 |
| 2009/07/17 | 81.2 | 81.2 | 78 | 78 | -6.2 | -7.4% | 6,600 |
| 2009/07/16 | 76.6 | 84.7 | 76.6 | 84.2 | +6.9 | +8.9% | 21,400 |
| 2009/07/15 | 75.4 | 77.5 | 75.4 | 77.3 | +1.9 | +2.5% | 5,800 |
| 2009/07/14 | 76.2 | 77.7 | 75 | 75.4 | -0.7 | -0.9% | 10,900 |
| 2009/07/13 | 76.2 | 78.2 | 76.1 | 76.1 | -0.7 | -0.9% | 11,000 |
| 2009/07/10 | 78.5 | 80 | 76.8 | 76.8 | -2.2 | -2.8% | 11,400 |
| 2009/07/09 | 82.5 | 82.5 | 78.1 | 79 | -3.4 | -4.1% | 16,500 |
| 2009/07/08 | 84.9 | 84.9 | 82.4 | 82.4 | -2.3 | -2.7% | 9,300 |
| 2009/07/07 | 85 | 85.1 | 84.6 | 84.7 | -0.7 | -0.8% | 3,200 |
| 2009/07/06 | 87 | 87.3 | 85 | 85.4 | -1.5 | -1.7% | 4,700 |
| 2009/07/03 | 87 | 87 | 84.8 | 86.9 | +0.8 | +0.9% | 5,200 |
| 2009/07/02 | 86 | 86.9 | 85.5 | 86.1 | -0.9 | -1% | 13,200 |
| 2009/07/01 | 87 | 87 | 85.5 | 87 | +0.5 | +0.6% | 9,100 |
| 2009/06/30 | 85.3 | 88 | 84.5 | 86.5 | +1.2 | +1.4% | 12,900 |
| 2009/06/29 | 84.9 | 85.4 | 83.6 | 85.3 | +1.3 | +1.5% | 10,600 |
| 2009/06/26 | 83.5 | 84 | 82.1 | 84 | +1.5 | +1.8% | 7,600 |
| 2009/06/25 | 82.6 | 85.5 | 82.2 | 82.5 | -0.2 | -0.2% | 4,200 |
| 2009/06/24 | 83.7 | 83.7 | 82.4 | 82.7 | -2 | -2.4% | 5,300 |
| 2009/06/23 | 84.1 | 88.6 | 84 | 84.7 | -0.1 | -0.1% | 19,100 |
| 2009/06/22 | 86.6 | 88.7 | 84.6 | 84.8 | -0.8 | -0.9% | 14,800 |
| 2009/06/19 | 84.2 | 86.8 | 84.2 | 85.6 | -0.5 | -0.6% | 9,300 |
| 2009/06/18 | 93 | 93 | 84 | 86.1 | -7.3 | -7.8% | 26,100 |
| 2009/06/17 | 96 | 97 | 93.4 | 93.4 | -1.6 | -1.7% | 11,500 |
| 2009/06/16 | 99.8 | 99.8 | 93.8 | 95 | -4.8 | -4.8% | 11,800 |
| 2009/06/15 | 95.9 | 100 | 95 | 99.8 | +4.9 | +5.2% | 26,100 |
| 2009/06/12 | 89.4 | 94.9 | 89.4 | 94.9 | +7.1 | +8.1% | 20,900 |
| 2009/06/11 | 87.5 | 87.8 | 87.2 | 87.8 | -1.7 | -1.9% | 6,100 |
| 2009/06/10 | 86.8 | 89.6 | 86.8 | 89.5 | +0.7 | +0.8% | 6,000 |
| 2009/06/09 | 87.8 | 88.8 | 86.1 | 88.8 | +1.8 | +2.1% | 9,500 |
| 2009/06/08 | 90.6 | 90.6 | 86.7 | 87 | -3.6 | -4% | 17,400 |
| 2009/06/05 | 92.7 | 92.7 | 82 | 90.6 | ±0 | ±0% | 22,200 |
| 2009/06/04 | 85.4 | 90.6 | 84.1 | 90.6 | +5.3 | +6.2% | 20,900 |
| 2009/06/03 | 84 | 85.3 | 84 | 85.3 | +1.4 | +1.7% | 9,700 |
| 2009/06/02 | 84 | 84.3 | 83 | 83.9 | +1.9 | +2.3% | 17,900 |
| 2009/06/01 | 77.1 | 82 | 77.1 | 82 | +5.9 | +7.8% | 16,100 |
| 2009/05/29 | 76.6 | 78.9 | 76.1 | 76.1 | -0.4 | -0.5% | 7,100 |
| 2009/05/28 | 77.7 | 78.9 | 76.1 | 76.5 | -1.3 | -1.7% | 6,500 |
| 2009/05/27 | 76.3 | 78.4 | 75.1 | 77.8 | +2 | +2.6% | 14,800 |
| 2009/05/26 | 77.7 | 78.5 | 75.8 | 75.8 | -0.7 | -0.9% | 5,800 |
| 2009/05/25 | 76.2 | 76.5 | 76.1 | 76.5 | +0.3 | +0.4% | 4,600 |
| 2009/05/22 | 76 | 77.1 | 76 | 76.2 | -1.8 | -2.3% | 6,400 |
| 2009/05/21 | 78 | 79 | 78 | 78 | +1 | +1.3% | 5,900 |
| 2009/05/20 | 75.7 | 78.6 | 75.7 | 77 | +0.4 | +0.5% | 5,500 |
| 2009/05/19 | 81.9 | 81.9 | 76.5 | 76.6 | -2.3 | -2.9% | 8,300 |
| 2009/05/18 | 83.9 | 83.9 | 78.3 | 78.9 | -3 | -3.7% | 12,300 |
| 2009/05/15 | 87 | 87 | 81.1 | 81.9 | -0.1 | -0.1% | 10,300 |
| 2009/05/14 | 82.2 | 82.2 | 82 | 82 | -0.3 | -0.4% | 900 |
3851～
3900
件表示中 / 5004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 | 28,400円 | +8.3% | +3.3% | 2.11% | 6.50倍 | 0.72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 |
| ＮＡＴＴＹＨＤ | 319,000円 | +18.1% | - | 0.31% | 779.95倍 | 3.44倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| フェリシモ | 76,500円 | +3.7% | +7.0% | 2.61% | 30.44倍 | 0.28倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| シルバーライフ | 69,700円 | +7.0% | +6.7% | 2.30% | 10.82倍 | 1.15倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| アップガレー | 93,800円 | +7.5% | +14.1% | 3.14% | 10.43倍 | 1.83倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
