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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,266 | 1,266 | 1,261 | 1,266 | -30 | -2.3% | 300 |
| 2024/09/06 | 1,275 | 1,297 | 1,275 | 1,296 | +21 | +1.6% | 500 |
| 2024/09/05 | 1,255 | 1,275 | 1,255 | 1,275 | +10 | +0.8% | 400 |
| 2024/09/04 | 1,258 | 1,279 | 1,253 | 1,265 | +2 | +0.2% | 2,100 |
| 2024/09/03 | 1,274 | 1,274 | 1,263 | 1,263 | -6 | -0.5% | 1,000 |
| 2024/09/02 | 1,284 | 1,284 | 1,260 | 1,269 | -15 | -1.2% | 1,900 |
| 2024/08/30 | 1,271 | 1,284 | 1,270 | 1,284 | -2 | -0.2% | 1,800 |
| 2024/08/29 | 1,275 | 1,286 | 1,275 | 1,286 | +11 | +0.9% | 700 |
| 2024/08/28 | 1,260 | 1,277 | 1,260 | 1,275 | -11 | -0.9% | 1,400 |
| 2024/08/27 | 1,274 | 1,286 | 1,274 | 1,286 | - | - | 400 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,299 | 1,301 | 1,285 | 1,301 | +7 | +0.5% | 2,100 |
| 2024/08/22 | 1,292 | 1,294 | 1,292 | 1,294 | +8 | +0.6% | 200 |
| 2024/08/21 | 1,294 | 1,294 | 1,285 | 1,286 | - | - | 700 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,285 | 1,288 | 1,242 | 1,253 | -28 | -2.2% | 1,400 |
| 2024/08/16 | 1,287 | 1,289 | 1,258 | 1,281 | +22 | +1.7% | 1,100 |
| 2024/08/15 | 1,241 | 1,259 | 1,237 | 1,259 | +23 | +1.9% | 400 |
| 2024/08/14 | 1,234 | 1,236 | 1,234 | 1,236 | +5 | +0.4% | 200 |
| 2024/08/13 | 1,231 | 1,231 | 1,231 | 1,231 | +11 | +0.9% | 700 |
| 2024/08/09 | 1,284 | 1,298 | 1,217 | 1,220 | -40 | -3.2% | 3,000 |
| 2024/08/08 | 1,221 | 1,281 | 1,221 | 1,260 | +38 | +3.1% | 1,000 |
| 2024/08/07 | 1,202 | 1,222 | 1,192 | 1,222 | +10 | +0.8% | 3,100 |
| 2024/08/06 | 1,205 | 1,285 | 1,205 | 1,212 | +10 | +0.8% | 7,500 |
| 2024/08/05 | 1,298 | 1,298 | 1,202 | 1,202 | -111 | -8.5% | 3,200 |
| 2024/08/02 | 1,322 | 1,322 | 1,301 | 1,313 | -20 | -1.5% | 2,000 |
| 2024/08/01 | 1,350 | 1,350 | 1,323 | 1,333 | -16 | -1.2% | 1,400 |
| 2024/07/31 | 1,343 | 1,349 | 1,336 | 1,349 | +5 | +0.4% | 1,500 |
| 2024/07/30 | 1,349 | 1,349 | 1,344 | 1,344 | -9 | -0.7% | 1,200 |
| 2024/07/29 | 1,351 | 1,368 | 1,345 | 1,353 | +2 | +0.1% | 900 |
| 2024/07/26 | 1,365 | 1,370 | 1,350 | 1,351 | -21 | -1.5% | 3,600 |
| 2024/07/25 | 1,374 | 1,374 | 1,359 | 1,372 | -2 | -0.1% | 3,800 |
| 2024/07/24 | 1,378 | 1,388 | 1,373 | 1,374 | -4 | -0.3% | 1,300 |
| 2024/07/23 | 1,376 | 1,394 | 1,374 | 1,378 | +5 | +0.4% | 1,500 |
| 2024/07/22 | 1,376 | 1,383 | 1,373 | 1,373 | -20 | -1.4% | 1,000 |
| 2024/07/19 | 1,377 | 1,393 | 1,373 | 1,393 | +16 | +1.2% | 1,100 |
| 2024/07/18 | 1,384 | 1,392 | 1,376 | 1,377 | -17 | -1.2% | 2,700 |
| 2024/07/17 | 1,379 | 1,394 | 1,374 | 1,394 | +15 | +1.1% | 1,100 |
| 2024/07/16 | 1,396 | 1,396 | 1,370 | 1,379 | -9 | -0.6% | 2,500 |
| 2024/07/12 | 1,402 | 1,402 | 1,380 | 1,388 | -22 | -1.6% | 3,100 |
| 2024/07/11 | 1,412 | 1,412 | 1,403 | 1,410 | -2 | -0.1% | 1,300 |
| 2024/07/10 | 1,435 | 1,437 | 1,403 | 1,412 | -6 | -0.4% | 5,400 |
| 2024/07/09 | 1,413 | 1,418 | 1,400 | 1,418 | -4 | -0.3% | 1,700 |
| 2024/07/08 | 1,415 | 1,422 | 1,402 | 1,422 | -3 | -0.2% | 1,300 |
| 2024/07/05 | 1,419 | 1,444 | 1,403 | 1,425 | +1 | +0.1% | 1,800 |
| 2024/07/04 | 1,430 | 1,454 | 1,414 | 1,424 | -6 | -0.4% | 2,200 |
| 2024/07/03 | 1,420 | 1,430 | 1,410 | 1,430 | -8 | -0.6% | 2,700 |
| 2024/07/02 | 1,486 | 1,486 | 1,420 | 1,438 | -57 | -3.8% | 2,300 |
| 2024/07/01 | 1,428 | 1,524 | 1,405 | 1,495 | +92 | +6.6% | 11,700 |
| 2024/06/28 | 1,385 | 1,427 | 1,385 | 1,403 | +17 | +1.2% | 1,500 |
201～
250
件表示中 / 3736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 | 126,300円 | +0.9% | +0.5% | 3.96% | 6.61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 | 36,100円 | +4.6% | - | 2.77% | 19.41倍 | 1.74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 |
| イー・ロジット | 42,300円 | +1.0% | - | 0.00% | 91.56倍 | 7.07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 |
| 大 運 | 42,400円 | +1.5% | +8.0% | 3.07% | 7.34倍 | 0.60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 |
| 桜島埠 | 155,000円 | -5.5% | +10.4% | 2.58% | 10.69倍 | 0.34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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
