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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,280 | 1,280 | 1,277 | 1,277 | +7 | +0.6% | 200 |
| 2024/12/13 | 1,246 | 1,270 | 1,246 | 1,270 | -6 | -0.5% | 5,900 |
| 2024/12/12 | 1,285 | 1,285 | 1,276 | 1,276 | -7 | -0.5% | 200 |
| 2024/12/11 | 1,283 | 1,283 | 1,283 | 1,283 | -12 | -0.9% | 100 |
| 2024/12/10 | 1,307 | 1,307 | 1,285 | 1,295 | +5 | +0.4% | 1,300 |
| 2024/12/09 | 1,280 | 1,290 | 1,277 | 1,290 | +4 | +0.3% | 500 |
| 2024/12/06 | 1,276 | 1,286 | 1,276 | 1,286 | +11 | +0.9% | 200 |
| 2024/12/05 | 1,290 | 1,290 | 1,275 | 1,275 | -5 | -0.4% | 400 |
| 2024/12/04 | 1,285 | 1,285 | 1,280 | 1,280 | +7 | +0.5% | 200 |
| 2024/12/03 | 1,292 | 1,292 | 1,273 | 1,273 | -1 | -0.1% | 200 |
| 2024/12/02 | 1,274 | 1,274 | 1,274 | 1,274 | -23 | -1.8% | 200 |
| 2024/11/29 | 1,279 | 1,297 | 1,279 | 1,297 | +13 | +1% | 300 |
| 2024/11/28 | 1,284 | 1,284 | 1,284 | 1,284 | -1 | -0.1% | 100 |
| 2024/11/27 | 1,293 | 1,293 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2024/11/26 | 1,285 | 1,285 | 1,285 | 1,285 | -7 | -0.5% | 400 |
| 2024/11/25 | 1,287 | 1,292 | 1,285 | 1,292 | +6 | +0.5% | 1,800 |
| 2024/11/22 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 100 |
| 2024/11/21 | 1,287 | 1,287 | 1,286 | 1,286 | -9 | -0.7% | 800 |
| 2024/11/20 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2024/11/19 | 1,287 | 1,295 | 1,287 | 1,295 | +9 | +0.7% | 200 |
| 2024/11/18 | 1,288 | 1,288 | 1,286 | 1,286 | +1 | +0.1% | 200 |
| 2024/11/15 | 1,285 | 1,285 | 1,285 | 1,285 | -4 | -0.3% | 300 |
| 2024/11/14 | 1,289 | 1,289 | 1,289 | 1,289 | -2 | -0.2% | 400 |
| 2024/11/13 | 1,291 | 1,291 | 1,291 | 1,291 | ±0 | ±0% | 200 |
| 2024/11/12 | 1,288 | 1,300 | 1,288 | 1,291 | +4 | +0.3% | 1,600 |
| 2024/11/11 | 1,291 | 1,298 | 1,285 | 1,287 | - | - | 2,200 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 1,275 | 1,275 | 1,275 | 1,275 | +9 | +0.7% | 100 |
| 2024/11/06 | 1,256 | 1,266 | 1,256 | 1,266 | - | - | 300 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,281 | 1,281 | 1,270 | 1,270 | -12 | -0.9% | 400 |
| 2024/10/31 | 1,256 | 1,282 | 1,255 | 1,282 | +27 | +2.2% | 1,100 |
| 2024/10/30 | 1,256 | 1,256 | 1,255 | 1,255 | -20 | -1.6% | 1,000 |
| 2024/10/29 | 1,275 | 1,275 | 1,275 | 1,275 | -7 | -0.5% | 200 |
| 2024/10/28 | 1,282 | 1,282 | 1,282 | 1,282 | ±0 | ±0% | 200 |
| 2024/10/25 | 1,277 | 1,282 | 1,277 | 1,282 | +20 | +1.6% | 1,200 |
| 2024/10/24 | 1,276 | 1,276 | 1,261 | 1,262 | -23 | -1.8% | 500 |
| 2024/10/23 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 500 |
| 2024/10/22 | 1,267 | 1,280 | 1,267 | 1,280 | +12 | +0.9% | 200 |
| 2024/10/21 | 1,275 | 1,275 | 1,268 | 1,268 | -7 | -0.5% | 600 |
| 2024/10/18 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 100 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,274 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 200 |
| 2024/10/11 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 500 |
| 2024/10/10 | 1,274 | 1,274 | 1,274 | 1,274 | - | - | 500 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,269 | 1,270 | 1,262 | 1,270 | -4 | -0.3% | 900 |
| 2024/10/07 | 1,272 | 1,290 | 1,235 | 1,274 | +6 | +0.5% | 2,400 |
| 2024/10/04 | 1,269 | 1,269 | 1,266 | 1,268 | -9 | -0.7% | 500 |
101～
150
件表示中 / 3702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 | 126,400円 | +0.9% | +0.5% | 3.96% | 6.62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 | 37,500円 | +4.6% | - | 2.67% | 20.17倍 | 1.80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 | 173,700円 | -5.5% | +10.4% | 2.30% | 11.98倍 | 0.38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 | 41,500円 | +1.5% | +8.0% | 3.13% | 7.19倍 | 0.58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 | 28,800円 | - | - | - | - | 4.36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
