内外トランスラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,285 | 1,285 | 1,251 | 1,261 | -37.5 | -2.9% | 48,200 |
| 2015/06/25 | 1,295 | 1,299.5 | 1,284 | 1,298.5 | -1 | -0.1% | 29,600 |
| 2015/06/24 | 1,304 | 1,304 | 1,296 | 1,299.5 | ±0 | ±0% | 23,000 |
| 2015/06/23 | 1,300 | 1,305 | 1,295.5 | 1,299.5 | +0.5 | ±0% | 62,400 |
| 2015/06/22 | 1,300 | 1,304 | 1,294.5 | 1,299 | -8 | -0.6% | 35,200 |
| 2015/06/19 | 1,302.5 | 1,326.5 | 1,297 | 1,307 | +15.5 | +1.2% | 56,200 |
| 2015/06/18 | 1,314 | 1,316 | 1,287.5 | 1,291.5 | -12.5 | -1% | 55,600 |
| 2015/06/17 | 1,321 | 1,323.5 | 1,297 | 1,304 | -13.5 | -1% | 53,200 |
| 2015/06/16 | 1,280 | 1,319 | 1,280 | 1,317.5 | +57 | +4.5% | 54,400 |
| 2015/06/15 | 1,237.5 | 1,267.5 | 1,237.5 | 1,260.5 | +27.5 | +2.2% | 62,200 |
| 2015/06/12 | 1,238 | 1,249.5 | 1,230.5 | 1,233 | -3.5 | -0.3% | 26,600 |
| 2015/06/11 | 1,223.5 | 1,238 | 1,223.5 | 1,236.5 | +15 | +1.2% | 19,000 |
| 2015/06/10 | 1,228 | 1,236.5 | 1,221 | 1,221.5 | -8 | -0.7% | 22,600 |
| 2015/06/09 | 1,248.5 | 1,248.5 | 1,229 | 1,229.5 | -19 | -1.5% | 23,400 |
| 2015/06/08 | 1,223 | 1,265 | 1,210 | 1,248.5 | +25.5 | +2.1% | 41,800 |
| 2015/06/05 | 1,205 | 1,236 | 1,205 | 1,223 | +15 | +1.2% | 32,600 |
| 2015/06/04 | 1,210 | 1,216.5 | 1,205.5 | 1,208 | +4.5 | +0.4% | 13,200 |
| 2015/06/03 | 1,219.5 | 1,219.5 | 1,198 | 1,203.5 | -19 | -1.6% | 35,800 |
| 2015/06/02 | 1,234 | 1,244.5 | 1,221.5 | 1,222.5 | -11.5 | -0.9% | 24,000 |
| 2015/06/01 | 1,221.5 | 1,236.5 | 1,221.5 | 1,234 | -2.5 | -0.2% | 29,000 |
| 2015/05/29 | 1,249 | 1,249 | 1,233 | 1,236.5 | -0.5 | ±0% | 24,200 |
| 2015/05/28 | 1,259 | 1,265.5 | 1,232.5 | 1,237 | -17.5 | -1.4% | 33,000 |
| 2015/05/27 | 1,220 | 1,273.5 | 1,220 | 1,254.5 | +26 | +2.1% | 39,200 |
| 2015/05/26 | 1,235 | 1,235 | 1,226.5 | 1,228.5 | +2 | +0.2% | 17,800 |
| 2015/05/25 | 1,229 | 1,232.5 | 1,220 | 1,226.5 | +3 | +0.2% | 29,800 |
| 2015/05/22 | 1,187.5 | 1,241 | 1,186 | 1,223.5 | +37.5 | +3.2% | 28,600 |
| 2015/05/21 | 1,225 | 1,226 | 1,180 | 1,186 | -35 | -2.9% | 43,000 |
| 2015/05/20 | 1,224.5 | 1,240.5 | 1,217.5 | 1,221 | +1.5 | +0.1% | 57,200 |
| 2015/05/19 | 1,192 | 1,230 | 1,186.5 | 1,219.5 | +44.5 | +3.8% | 77,400 |
| 2015/05/18 | 1,180 | 1,189 | 1,166 | 1,175 | ±0 | ±0% | 91,000 |
| 2015/05/15 | 1,117.5 | 1,186.5 | 1,110.5 | 1,175 | +51 | +4.5% | 130,600 |
| 2015/05/14 | 1,146 | 1,146 | 1,118.5 | 1,124 | ±0 | ±0% | 49,400 |
| 2015/05/13 | 1,110 | 1,145 | 1,108.5 | 1,124 | +21.5 | +2% | 70,800 |
| 2015/05/12 | 1,075 | 1,105 | 1,075 | 1,102.5 | +6.5 | +0.6% | 45,600 |
| 2015/05/11 | 1,080 | 1,100 | 1,073 | 1,096 | +23 | +2.1% | 46,000 |
| 2015/05/08 | 1,052.5 | 1,073.5 | 1,052.5 | 1,073 | +21.5 | +2% | 26,000 |
| 2015/05/07 | 1,061.5 | 1,082 | 1,050 | 1,051.5 | -25.5 | -2.4% | 52,400 |
| 2015/05/01 | 1,111 | 1,113.5 | 1,046 | 1,077 | -18 | -1.6% | 114,200 |
| 2015/04/30 | 1,041 | 1,140 | 1,033 | 1,095 | +54 | +5.2% | 204,600 |
| 2015/04/28 | 1,075.5 | 1,082.5 | 1,030 | 1,041 | -57.5 | -5.2% | 256,000 |
| 2015/04/27 | 1,087 | 1,098.5 | 1,086.5 | 1,098.5 | -2 | -0.2% | 38,600 |
| 2015/04/24 | 1,118 | 1,120 | 1,100.5 | 1,100.5 | -18.5 | -1.7% | 27,000 |
| 2015/04/23 | 1,125 | 1,125 | 1,102.5 | 1,119 | -5 | -0.4% | 44,600 |
| 2015/04/22 | 1,125 | 1,134 | 1,119.5 | 1,124 | ±0 | ±0% | 43,600 |
| 2015/04/21 | 1,108 | 1,126 | 1,108 | 1,124 | +16 | +1.4% | 23,000 |
| 2015/04/20 | 1,105 | 1,117 | 1,065 | 1,108 | -46 | -4% | 86,000 |
| 2015/04/17 | 1,150 | 1,154 | 1,137.5 | 1,154 | -6 | -0.5% | 29,400 |
| 2015/04/16 | 1,150.5 | 1,160 | 1,121.5 | 1,160 | -0.5 | ±0% | 47,400 |
| 2015/04/15 | 1,200 | 1,200 | 1,150 | 1,160.5 | -26 | -2.2% | 49,000 |
| 2015/04/14 | 1,180 | 1,193.5 | 1,175 | 1,186.5 | +21.5 | +1.8% | 61,600 |
2301～
2350
件表示中 / 3927件
類似銘柄と比較する
現在ご覧いただいている「内外トランス」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 |
|---|---|---|---|---|---|---|---|---|
| 内外トランス | 284,500円 | +5.3% | +8.0% | 2.99% | 8.41倍 | 1.29倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 177,100円 | +8.2% | +4.7% | 4.52% | 12.84倍 | 2.24倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キムラユニティー | 146,600円 | +2.5% | +6.2% | 4.09% | 9.61倍 | 0.80倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 154,900円 | +3.7% | +5.4% | 2.32% | 17.05倍 | 0.64倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| 日コンセプト | 175,000円 | +10.4% | -13.4% | 4.86% | 11.75倍 | 1.25倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
