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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 73.5 | 74.8 | 71.5 | 72.7 | -0.2 | -0.3% | 3,300 |
| 2008/02/26 | 74.9 | 74.9 | 72.7 | 72.9 | -1.3 | -1.8% | 12,600 |
| 2008/02/25 | 74.8 | 74.8 | 73 | 74.2 | +0.9 | +1.2% | 11,900 |
| 2008/02/22 | 73.2 | 73.8 | 73.2 | 73.3 | ±0 | ±0% | 9,800 |
| 2008/02/21 | 73.5 | 74.8 | 72.8 | 73.3 | +0.8 | +1.1% | 21,100 |
| 2008/02/20 | 69.5 | 72.6 | 67.5 | 72.5 | +5 | +7.4% | 48,600 |
| 2008/02/19 | 62.5 | 69 | 62.5 | 67.5 | +4.9 | +7.8% | 83,200 |
| 2008/02/18 | 63.8 | 63.8 | 62.1 | 62.6 | -0.4 | -0.6% | 14,500 |
| 2008/02/15 | 60.6 | 63.8 | 60.5 | 63 | +2.8 | +4.7% | 20,200 |
| 2008/02/14 | 58.2 | 61 | 58.2 | 60.2 | +1 | +1.7% | 19,700 |
| 2008/02/13 | 59.1 | 61 | 59.1 | 59.2 | +0.1 | +0.2% | 22,600 |
| 2008/02/12 | 62 | 62 | 58.3 | 59.1 | -2.5 | -4.1% | 11,800 |
| 2008/02/08 | 60.3 | 62.9 | 60.3 | 61.6 | +0.3 | +0.5% | 4,100 |
| 2008/02/07 | 62.1 | 64.9 | 61 | 61.3 | -0.7 | -1.1% | 12,300 |
| 2008/02/06 | 62 | 63 | 62 | 62 | -1.6 | -2.5% | 5,900 |
| 2008/02/05 | 63 | 64.6 | 63 | 63.6 | +0.6 | +1% | 1,300 |
| 2008/02/04 | 61.3 | 63 | 61.3 | 63 | -0.3 | -0.5% | 8,100 |
| 2008/02/01 | 62.5 | 63.3 | 61.5 | 63.3 | +1.8 | +2.9% | 21,500 |
| 2008/01/31 | 63.4 | 63.4 | 61.3 | 61.5 | -2.1 | -3.3% | 2,800 |
| 2008/01/30 | 65.1 | 65.5 | 63.1 | 63.6 | -1.1 | -1.7% | 7,400 |
| 2008/01/29 | 64.8 | 66 | 64.6 | 64.7 | +1.7 | +2.7% | 9,700 |
| 2008/01/28 | 62.6 | 63 | 62.5 | 63 | -1.2 | -1.9% | 7,400 |
| 2008/01/25 | 66 | 66 | 62.9 | 64.2 | +0.9 | +1.4% | 16,900 |
| 2008/01/24 | 60 | 66.8 | 60 | 63.3 | -3.7 | -5.5% | 42,700 |
| 2008/01/23 | 67 | 67 | 67 | 67 | +10 | +17.5% | 24,200 |
| 2008/01/22 | 60.9 | 60.9 | 54 | 57 | -3.6 | -5.9% | 16,600 |
| 2008/01/21 | 59.7 | 63 | 58.3 | 60.6 | +0.7 | +1.2% | 15,500 |
| 2008/01/18 | 55.7 | 59.9 | 51.5 | 59.9 | +4.4 | +7.9% | 38,200 |
| 2008/01/17 | 58.9 | 58.9 | 55 | 55.5 | -3.5 | -5.9% | 14,400 |
| 2008/01/16 | 63 | 63 | 55 | 59 | -6 | -9.2% | 29,600 |
| 2008/01/15 | 70.2 | 70.2 | 64.6 | 65 | -5.4 | -7.7% | 15,300 |
| 2008/01/11 | 70 | 71 | 69 | 70.4 | -2.2 | -3% | 12,800 |
| 2008/01/10 | 73 | 73 | 68 | 72.6 | -1.4 | -1.9% | 8,500 |
| 2008/01/09 | 74.8 | 75 | 74 | 74 | -0.3 | -0.4% | 13,500 |
| 2008/01/08 | 74.8 | 74.8 | 74 | 74.3 | +0.3 | +0.4% | 7,100 |
| 2008/01/07 | 75 | 75 | 73 | 74 | +1 | +1.4% | 22,000 |
| 2008/01/04 | 72.4 | 74.5 | 72 | 73 | -1.5 | -2% | 16,100 |
| 2007/12/28 | 68.9 | 74.6 | 68 | 74.5 | +5.6 | +8.1% | 22,400 |
| 2007/12/27 | 66.8 | 69.9 | 65.7 | 68.9 | +2 | +3% | 26,600 |
| 2007/12/26 | 66 | 67.2 | 65 | 66.9 | -0.1 | -0.1% | 13,300 |
| 2007/12/25 | 69.7 | 69.7 | 65 | 67 | -0.9 | -1.3% | 32,400 |
| 2007/12/21 | 70.9 | 70.9 | 66.9 | 67.9 | -2.4 | -3.4% | 34,100 |
| 2007/12/20 | 71.5 | 72 | 70 | 70.3 | -1.2 | -1.7% | 16,600 |
| 2007/12/19 | 72 | 73.1 | 71.5 | 71.5 | -0.9 | -1.2% | 15,000 |
| 2007/12/18 | 72.6 | 73.4 | 71.1 | 72.4 | -1.1 | -1.5% | 14,600 |
| 2007/12/17 | 75.5 | 75.5 | 73.5 | 73.5 | -3 | -3.9% | 9,700 |
| 2007/12/14 | 75 | 78.8 | 75 | 76.5 | -0.5 | -0.6% | 17,700 |
| 2007/12/13 | 75.1 | 78 | 74.1 | 77 | ±0 | ±0% | 22,700 |
| 2007/12/12 | 74.1 | 77 | 73 | 77 | +0.9 | +1.2% | 18,600 |
| 2007/12/11 | 74 | 76.2 | 73.7 | 76.1 | +1.1 | +1.5% | 36,400 |
4001～
4050
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
