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 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 85.1 | 85.5 | 83.6 | 85.4 | +2.3 | +2.8% | 10,300 |
| 2008/05/12 | 89.9 | 89.9 | 83 | 83.1 | -6.9 | -7.7% | 18,100 |
| 2008/05/09 | 88.8 | 90 | 88.3 | 90 | ±0 | ±0% | 7,500 |
| 2008/05/08 | 90 | 90.1 | 85.8 | 90 | +1.5 | +1.7% | 40,300 |
| 2008/05/07 | 87.6 | 90 | 87.6 | 88.5 | +1.2 | +1.4% | 10,100 |
| 2008/05/02 | 91.9 | 91.9 | 87 | 87.3 | +4.3 | +5.2% | 14,800 |
| 2008/05/01 | 95 | 97.9 | 82 | 83 | -7 | -7.8% | 61,000 |
| 2008/04/30 | 90 | 90 | 90 | 90 | +10 | +12.5% | 34,900 |
| 2008/04/28 | 76 | 80 | 76 | 80 | +4 | +5.3% | 16,600 |
| 2008/04/25 | 73.8 | 78.5 | 71.5 | 76 | +2 | +2.7% | 27,500 |
| 2008/04/24 | 71.7 | 75 | 71.7 | 74 | +1.3 | +1.8% | 15,900 |
| 2008/04/23 | 73 | 75.9 | 72.5 | 72.7 | -0.1 | -0.1% | 26,200 |
| 2008/04/22 | 72.7 | 72.8 | 71.6 | 72.8 | +0.2 | +0.3% | 3,800 |
| 2008/04/21 | 74 | 74 | 71.5 | 72.6 | -0.4 | -0.5% | 11,400 |
| 2008/04/18 | 73 | 74.4 | 72.5 | 73 | ±0 | ±0% | 4,200 |
| 2008/04/17 | 70 | 73 | 70 | 73 | +0.6 | +0.8% | 15,000 |
| 2008/04/16 | 73 | 73 | 71.5 | 72.4 | +0.4 | +0.6% | 5,200 |
| 2008/04/15 | 73 | 73 | 70.9 | 72 | +1.5 | +2.1% | 9,400 |
| 2008/04/14 | 69.6 | 70.5 | 68.7 | 70.5 | +0.2 | +0.3% | 4,200 |
| 2008/04/11 | 72.5 | 72.5 | 70.1 | 70.3 | -0.9 | -1.3% | 2,600 |
| 2008/04/10 | 70.7 | 71.2 | 70.5 | 71.2 | -0.8 | -1.1% | 1,500 |
| 2008/04/09 | 70.2 | 72.1 | 70.2 | 72 | +1.2 | +1.7% | 5,200 |
| 2008/04/08 | 73.5 | 73.5 | 70.8 | 70.8 | +0.1 | +0.1% | 10,300 |
| 2008/04/07 | 71.4 | 71.5 | 70.3 | 70.7 | -1.6 | -2.2% | 18,400 |
| 2008/04/04 | 72.9 | 73.9 | 72.3 | 72.3 | -1.6 | -2.2% | 1,400 |
| 2008/04/03 | 73 | 74 | 72.1 | 73.9 | +1.7 | +2.4% | 3,500 |
| 2008/04/02 | 71.8 | 74 | 71.8 | 72.2 | -0.5 | -0.7% | 9,500 |
| 2008/04/01 | 73.6 | 75.8 | 72.7 | 72.7 | -3.8 | -5% | 9,700 |
| 2008/03/31 | 72.7 | 76.5 | 71.6 | 76.5 | -1.2 | -1.5% | 37,000 |
| 2008/03/28 | 77.7 | 78.7 | 77.7 | 77.7 | -2.6 | -3.2% | 10,600 |
| 2008/03/27 | 81.4 | 81.5 | 80 | 80.3 | -3.7 | -4.4% | 5,000 |
| 2008/03/26 | 81.1 | 87.9 | 81.1 | 84 | -3 | -3.4% | 3,600 |
| 2008/03/25 | 83.9 | 87 | 82.2 | 87 | +4.8 | +5.8% | 10,100 |
| 2008/03/24 | 82 | 82.9 | 82 | 82.2 | +2.2 | +2.8% | 4,200 |
| 2008/03/21 | 80.2 | 80.5 | 78.1 | 80 | -2.2 | -2.7% | 16,200 |
| 2008/03/19 | 88.8 | 88.8 | 80.2 | 82.2 | -6.6 | -7.4% | 29,500 |
| 2008/03/18 | 83.3 | 90 | 83 | 88.8 | +8.8 | +11% | 37,700 |
| 2008/03/17 | 75.4 | 81.4 | 75.3 | 80 | -2.1 | -2.6% | 17,200 |
| 2008/03/14 | 85.1 | 85.5 | 81.9 | 82.1 | -6.2 | -7% | 49,200 |
| 2008/03/13 | 93 | 99.5 | 88 | 88.3 | -1.7 | -1.9% | 142,300 |
| 2008/03/12 | 90 | 90 | 84 | 90 | +10 | +12.5% | 140,200 |
| 2008/03/11 | 79 | 80 | 76.2 | 80 | ±0 | ±0% | 9,700 |
| 2008/03/10 | 80 | 80.5 | 78.5 | 80 | +3.7 | +4.8% | 26,100 |
| 2008/03/07 | 74.8 | 77.8 | 74.2 | 76.3 | -0.2 | -0.3% | 14,600 |
| 2008/03/06 | 77.6 | 78.7 | 76.1 | 76.5 | -1.1 | -1.4% | 15,500 |
| 2008/03/05 | 76.2 | 80 | 76.2 | 77.6 | +0.8 | +1% | 17,400 |
| 2008/03/04 | 77 | 78.9 | 76.5 | 76.8 | -1.2 | -1.5% | 9,900 |
| 2008/03/03 | 76 | 80.1 | 76 | 78 | +3 | +4% | 31,800 |
| 2008/02/29 | 72.2 | 75.5 | 71.2 | 75 | +2.4 | +3.3% | 24,500 |
| 2008/02/28 | 72.4 | 73.8 | 71.5 | 72.6 | -0.1 | -0.1% | 14,600 |
3951～
4000
件表示中 / 4810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 | 29,800円 | +8.3% | +3.3% | 2.01% | 6.82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 | 353,500円 | +8.5% | +13.0% | 1.27% | 18.23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 |
| ワットマン | 88,000円 | +7.4% | +11.6% | 2.27% | 15.10倍 | 2.39倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| 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 |
市場注目の銘柄
チャート関連のコラム
