トレーディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,490 | 1,490 | 1,480 | 1,480 | -32 | -2.1% | 200 |
| 2023/03/17 | 1,500 | 1,512 | 1,472 | 1,512 | +12 | +0.8% | 900 |
| 2023/03/16 | 1,457 | 1,500 | 1,455 | 1,500 | -20 | -1.3% | 1,100 |
| 2023/03/15 | 1,485 | 1,561 | 1,451 | 1,520 | -50 | -3.2% | 1,500 |
| 2023/03/14 | 1,499 | 1,579 | 1,400 | 1,570 | +71 | +4.7% | 3,400 |
| 2023/03/13 | 1,538 | 1,538 | 1,497 | 1,499 | -79 | -5% | 1,500 |
| 2023/03/10 | 1,630 | 1,630 | 1,578 | 1,578 | -12 | -0.8% | 1,100 |
| 2023/03/09 | 1,648 | 1,648 | 1,570 | 1,590 | -50 | -3% | 2,800 |
| 2023/03/08 | 1,634 | 1,640 | 1,606 | 1,640 | -34 | -2% | 1,300 |
| 2023/03/07 | 1,650 | 1,675 | 1,559 | 1,674 | -16 | -0.9% | 6,200 |
| 2023/03/06 | 1,635 | 1,690 | 1,635 | 1,690 | -25 | -1.5% | 1,400 |
| 2023/03/03 | 1,710 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 500 |
| 2023/03/02 | 1,728 | 1,728 | 1,710 | 1,710 | -18 | -1% | 600 |
| 2023/03/01 | 1,721 | 1,730 | 1,680 | 1,728 | +8 | +0.5% | 2,100 |
| 2023/02/28 | 1,690 | 1,720 | 1,670 | 1,720 | +21 | +1.2% | 3,800 |
| 2023/02/27 | 1,565 | 1,710 | 1,565 | 1,699 | +94 | +5.9% | 6,300 |
| 2023/02/24 | 1,550 | 1,605 | 1,481 | 1,605 | +15 | +0.9% | 5,900 |
| 2023/02/22 | 1,600 | 1,600 | 1,500 | 1,590 | -10 | -0.6% | 1,800 |
| 2023/02/21 | 1,470 | 1,600 | 1,457 | 1,600 | +156 | +10.8% | 4,300 |
| 2023/02/20 | 1,411 | 1,444 | 1,411 | 1,444 | +3 | +0.2% | 400 |
| 2023/02/17 | 1,410 | 1,441 | 1,350 | 1,441 | +31 | +2.2% | 2,300 |
| 2023/02/16 | 1,433 | 1,433 | 1,410 | 1,410 | -23 | -1.6% | 1,000 |
| 2023/02/15 | 1,320 | 1,435 | 1,320 | 1,433 | +83 | +6.1% | 3,600 |
| 2023/02/14 | 1,360 | 1,360 | 1,350 | 1,350 | -40 | -2.9% | 300 |
| 2023/02/13 | 1,502 | 1,502 | 1,321 | 1,390 | -112 | -7.5% | 11,700 |
| 2023/02/10 | 1,230 | 1,502 | 1,224 | 1,502 | +300 | +25% | 20,400 |
| 2023/02/09 | 1,201 | 1,202 | 1,201 | 1,202 | +2 | +0.2% | 300 |
| 2023/02/08 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,182 | 1,205 | 1,180 | 1,200 | - | - | 800 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 1,181 | 1,181 | 1,180 | 1,181 | -14 | -1.2% | 900 |
| 2023/02/01 | 1,215 | 1,215 | 1,195 | 1,195 | -19 | -1.6% | 1,000 |
| 2023/01/31 | 1,214 | 1,214 | 1,214 | 1,214 | - | - | 800 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 1,186 | 1,215 | 1,183 | 1,215 | - | - | 1,800 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 1,200 | 1,215 | 1,185 | 1,215 | - | - | 700 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 300 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,238 | 1,238 | 1,208 | 1,208 | +28 | +2.4% | 900 |
| 2023/01/06 | 1,194 | 1,194 | 1,180 | 1,180 | - | - | 200 |
501～
550
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「トレーディア」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 |
|---|---|---|---|---|---|---|---|---|
| トレーディア | 120,500円 | +3.3% | +10.2% | 4.15% | 6.31倍 | 0.40倍 |
|
神戸地盤で５大港での港湾運送が主軸。中国や東南ア中心に国際複合一貫輸送の拡充に注力 |
| 関 通 | 31,500円 | +27.2% | -93.6% | 3.17% | - | 1.06倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 桜島埠 | 163,700円 | +4.6% | -10.4% | 2.44% | 12.42倍 | 0.40倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| 大 運 | 35,900円 | +1.4% | +13.6% | 3.34% | 6.00倍 | 0.50倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
| イー・ロジット | 22,900円 | -26.2% | - | 0.00% | - | -1.45倍 |
|
ＥＣ事業者に物流代行（在庫管理や梱包、代金回収等）サービスを展開。運営代行、コンサルも |
市場注目の銘柄
チャート関連のコラム
