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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,280 | 1,293 | 1,251 | 1,261 | -22 | -1.7% | 36,100 |
| 2015/07/03 | 1,276 | 1,293 | 1,268 | 1,283 | +1 | +0.1% | 27,300 |
| 2015/07/02 | 1,280 | 1,294 | 1,268 | 1,282 | +11 | +0.9% | 30,200 |
| 2015/07/01 | 1,265 | 1,274 | 1,235 | 1,271 | +36 | +2.9% | 36,400 |
| 2015/06/30 | 1,230 | 1,255 | 1,230 | 1,235 | +5 | +0.4% | 49,400 |
| 2015/06/29 | 1,232 | 1,240 | 1,202 | 1,230 | -31 | -2.5% | 48,000 |
| 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 |
2401～
2450
件表示中 / 4033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 | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78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 |
| 渋沢倉 | 319,500円 | +6.9% | +8.0% | 4.07% | 9.58倍 | 0.74倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| キユソー流通 | 179,400円 | +1.4% | -24.3% | 1.53% | 22.30倍 | 1.04倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| ＡＩＴ | 171,300円 | +7.8% | +3.0% | 5.25% | 12.70倍 | 2.11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 | 76,700円 | +3.9% | +5.5% | 4.43% | 8.75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 |
市場注目の銘柄
チャート関連のコラム
