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 |
|---|---|---|---|---|---|---|---|
| 2008/07/25 | 66 | 69 | 66 | 66.8 | -2.2 | -3.2% | 3,400 |
| 2008/07/24 | 68 | 69 | 67.2 | 69 | +3 | +4.5% | 7,100 |
| 2008/07/23 | 65.5 | 67 | 65.5 | 66 | -1.5 | -2.2% | 2,000 |
| 2008/07/22 | 67.2 | 67.5 | 67.1 | 67.5 | +0.9 | +1.4% | 1,500 |
| 2008/07/18 | 67.1 | 67.9 | 66.6 | 66.6 | -0.6 | -0.9% | 12,400 |
| 2008/07/17 | 67.9 | 67.9 | 67.1 | 67.2 | -0.6 | -0.9% | 6,000 |
| 2008/07/16 | 68.6 | 68.7 | 67.8 | 67.8 | -0.9 | -1.3% | 7,200 |
| 2008/07/15 | 69.6 | 69.6 | 68.7 | 68.7 | -0.8 | -1.2% | 1,200 |
| 2008/07/14 | 68.7 | 69.5 | 68 | 69.5 | +1.6 | +2.4% | 1,400 |
| 2008/07/11 | 67.2 | 67.9 | 67.2 | 67.9 | +0.9 | +1.3% | 2,200 |
| 2008/07/10 | 68.4 | 68.5 | 67 | 67 | -2.1 | -3% | 7,900 |
| 2008/07/09 | 68.8 | 69.3 | 68.8 | 69.1 | -0.7 | -1% | 9,700 |
| 2008/07/08 | 69.5 | 70 | 68 | 69.8 | -0.2 | -0.3% | 6,200 |
| 2008/07/07 | 70.8 | 70.8 | 68.1 | 70 | -0.9 | -1.3% | 7,900 |
| 2008/07/04 | 70.9 | 71.5 | 70.5 | 70.9 | -1.1 | -1.5% | 4,200 |
| 2008/07/03 | 68 | 73 | 67.4 | 72 | +2 | +2.9% | 18,600 |
| 2008/07/02 | 74 | 74 | 69 | 70 | -3.9 | -5.3% | 29,500 |
| 2008/07/01 | 71.9 | 74.5 | 70.7 | 73.9 | +3 | +4.2% | 21,000 |
| 2008/06/30 | 69.3 | 71.5 | 69.3 | 70.9 | +1.6 | +2.3% | 8,400 |
| 2008/06/27 | 71.1 | 71.5 | 68.8 | 69.3 | -0.7 | -1% | 19,900 |
| 2008/06/26 | 67.5 | 70 | 67.1 | 70 | +2 | +2.9% | 5,600 |
| 2008/06/25 | 69.1 | 70.4 | 67.3 | 68 | -2.1 | -3% | 7,900 |
| 2008/06/24 | 69 | 70.1 | 68.2 | 70.1 | +0.9 | +1.3% | 7,100 |
| 2008/06/23 | 69.1 | 71 | 69 | 69.2 | ±0 | ±0% | 2,900 |
| 2008/06/20 | 69.4 | 70.3 | 69.2 | 69.2 | -0.8 | -1.1% | 3,900 |
| 2008/06/19 | 71.3 | 71.4 | 69.5 | 70 | -1 | -1.4% | 6,600 |
| 2008/06/18 | 70 | 73 | 69.5 | 71 | +0.5 | +0.7% | 14,100 |
| 2008/06/17 | 69.9 | 72 | 67.9 | 70.5 | +2.6 | +3.8% | 28,600 |
| 2008/06/16 | 64.2 | 68.5 | 63.3 | 67.9 | -1.9 | -2.7% | 44,900 |
| 2008/06/13 | 73.1 | 73.1 | 69.8 | 69.8 | -3.5 | -4.8% | 34,500 |
| 2008/06/12 | 72.6 | 73.5 | 70.8 | 73.3 | -0.1 | -0.1% | 33,100 |
| 2008/06/11 | 76.5 | 76.5 | 72 | 73.4 | -3.1 | -4.1% | 24,100 |
| 2008/06/10 | 79.6 | 79.7 | 76.5 | 76.5 | -2.5 | -3.2% | 23,600 |
| 2008/06/09 | 80.7 | 81 | 76.2 | 79 | +3.3 | +4.4% | 57,500 |
| 2008/06/06 | 73.7 | 81.3 | 73.7 | 75.7 | +2.1 | +2.9% | 53,000 |
| 2008/06/05 | 72.1 | 73.6 | 72.1 | 73.6 | -0.5 | -0.7% | 31,900 |
| 2008/06/04 | 78.6 | 78.6 | 74 | 74.1 | +0.9 | +1.2% | 36,400 |
| 2008/06/03 | 72.1 | 75.4 | 72.1 | 73.2 | -2.2 | -2.9% | 46,100 |
| 2008/06/02 | 72 | 75.4 | 71.6 | 75.4 | +3.4 | +4.7% | 25,600 |
| 2008/05/30 | 71 | 73.5 | 71 | 72 | -1.5 | -2% | 49,100 |
| 2008/05/29 | 74.5 | 75.2 | 68.8 | 73.5 | -3 | -3.9% | 62,900 |
| 2008/05/28 | 86.5 | 86.5 | 76.5 | 76.5 | -10 | -11.6% | 107,400 |
| 2008/05/27 | 85.3 | 86.8 | 85.3 | 86.5 | +2.4 | +2.9% | 3,100 |
| 2008/05/26 | 85.5 | 85.5 | 84.1 | 84.1 | -1.4 | -1.6% | 3,100 |
| 2008/05/23 | 86 | 86 | 84 | 85.5 | -0.4 | -0.5% | 7,400 |
| 2008/05/22 | 83.5 | 86 | 82.5 | 85.9 | +3.8 | +4.6% | 10,400 |
| 2008/05/21 | 82.1 | 83 | 82 | 82.1 | -0.9 | -1.1% | 4,200 |
| 2008/05/20 | 82.4 | 84.3 | 82.4 | 83 | -1.4 | -1.7% | 3,000 |
| 2008/05/19 | 86.7 | 86.8 | 80.7 | 84.4 | -2.4 | -2.8% | 22,800 |
| 2008/05/16 | 83 | 86.9 | 83 | 86.8 | -0.1 | -0.1% | 13,100 |
3901～
3950
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
