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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 372.5 | 372.5 | 368.8 | 371.3 | +0.5 | +0.1% | 12,400 |
| 2010/05/25 | 378 | 380 | 370.8 | 370.8 | -9.2 | -2.4% | 30,000 |
| 2010/05/24 | 380.8 | 381.5 | 378 | 380 | -12.5 | -3.2% | 69,600 |
| 2010/05/21 | 392.8 | 400 | 376.5 | 392.5 | -20.3 | -4.9% | 20,000 |
| 2010/05/20 | 413.8 | 420 | 402.8 | 412.8 | -11 | -2.6% | 2,400 |
| 2010/05/19 | 406.3 | 425 | 405.5 | 423.8 | +7.5 | +1.8% | 8,000 |
| 2010/05/18 | 413.8 | 417.5 | 410 | 416.3 | -7.5 | -1.8% | 7,600 |
| 2010/05/17 | 425.3 | 440 | 423.8 | 423.8 | +11.3 | +2.7% | 32,000 |
| 2010/05/14 | 400 | 415 | 399.8 | 412.5 | +15 | +3.8% | 6,800 |
| 2010/05/13 | 391.5 | 397.5 | 390.5 | 397.5 | -1.8 | -0.5% | 6,800 |
| 2010/05/12 | 387.5 | 399.3 | 378.8 | 399.3 | +9.3 | +2.4% | 20,800 |
| 2010/05/11 | 395.5 | 410 | 388.3 | 390 | -22.5 | -5.5% | 41,200 |
| 2010/05/10 | 430 | 430 | 400 | 412.5 | -17.5 | -4.1% | 25,200 |
| 2010/05/07 | 447.3 | 447.3 | 425.3 | 430 | -27.5 | -6% | 26,400 |
| 2010/05/06 | 457.5 | 472.5 | 451.8 | 457.5 | -7.8 | -1.7% | 37,600 |
| 2010/04/30 | 450.3 | 474 | 450.3 | 465.3 | +10.3 | +2.3% | 16,800 |
| 2010/04/28 | 461.3 | 462.5 | 454.5 | 455 | -7.5 | -1.6% | 6,400 |
| 2010/04/27 | 442.5 | 475 | 437.5 | 462.5 | +20 | +4.5% | 26,400 |
| 2010/04/26 | 495.8 | 495.8 | 428.8 | 442.5 | +16.7 | +3.9% | 30,800 |
| 2010/04/23 | 425 | 426.3 | 424.8 | 425.8 | +1 | +0.2% | 16,000 |
| 2010/04/22 | 424.8 | 425 | 412.5 | 424.8 | +7.3 | +1.7% | 11,600 |
| 2010/04/21 | 425 | 425 | 414.3 | 417.5 | -7.5 | -1.8% | 22,000 |
| 2010/04/20 | 425 | 427.5 | 425 | 425 | +5 | +1.2% | 29,200 |
| 2010/04/19 | 410 | 420 | 405 | 420 | +19.7 | +4.9% | 19,600 |
| 2010/04/16 | 403.5 | 403.8 | 400.3 | 400.3 | +0.3 | +0.1% | 3,200 |
| 2010/04/15 | 400 | 402.5 | 397.5 | 400 | +2.5 | +0.6% | 19,200 |
| 2010/04/14 | 399.8 | 400 | 394.8 | 397.5 | -2.5 | -0.6% | 17,600 |
| 2010/04/13 | 400 | 400 | 392.8 | 400 | ±0 | ±0% | 6,000 |
| 2010/04/12 | 401.3 | 405 | 400 | 400 | -1.3 | -0.3% | 26,800 |
| 2010/04/09 | 387.5 | 402.5 | 387.5 | 401.3 | +18.8 | +4.9% | 51,200 |
| 2010/04/08 | 375 | 387.3 | 375 | 382.5 | +7.5 | +2% | 19,600 |
| 2010/04/07 | 358.5 | 377.5 | 358.5 | 375 | +18.7 | +5.2% | 53,200 |
| 2010/04/06 | 357.8 | 357.8 | 344 | 356.3 | -2 | -0.6% | 8,800 |
| 2010/04/05 | 362.5 | 364.8 | 357.5 | 358.3 | -6 | -1.6% | 27,600 |
| 2010/04/02 | 371 | 371 | 352.5 | 364.3 | +6.8 | +1.9% | 17,200 |
| 2010/04/01 | 356.8 | 357.5 | 350 | 357.5 | +0.7 | +0.2% | 25,200 |
| 2010/03/31 | 351.3 | 356.8 | 350 | 356.8 | +5.5 | +1.6% | 4,800 |
| 2010/03/30 | 350 | 352.5 | 350 | 351.3 | +1.3 | +0.4% | 10,400 |
| 2010/03/29 | 350.8 | 351.8 | 350 | 350 | -0.3 | -0.1% | 14,000 |
| 2010/03/26 | 351.5 | 352.5 | 350.3 | 350.3 | +0.3 | +0.1% | 9,600 |
| 2010/03/25 | 355.3 | 355.8 | 349.8 | 350 | -3.8 | -1.1% | 42,400 |
| 2010/03/24 | 329.8 | 355 | 329.8 | 353.8 | +26.3 | +8% | 104,400 |
| 2010/03/23 | 330.3 | 330.3 | 325 | 327.5 | -7.5 | -2.2% | 13,600 |
| 2010/03/19 | 328.8 | 335 | 327.5 | 335 | +6.2 | +1.9% | 32,400 |
| 2010/03/18 | 323.3 | 330 | 322.5 | 328.8 | +10 | +3.1% | 50,000 |
| 2010/03/17 | 320.8 | 320.8 | 312.5 | 318.8 | -2 | -0.6% | 8,000 |
| 2010/03/16 | 322.5 | 322.5 | 317.5 | 320.8 | -1.7 | -0.5% | 8,400 |
| 2010/03/15 | 313.8 | 322.5 | 312.8 | 322.5 | +10 | +3.2% | 24,800 |
| 2010/03/12 | 312.5 | 317.3 | 312.5 | 312.5 | -4 | -1.3% | 32,800 |
| 2010/03/11 | 295 | 317 | 294.8 | 316.5 | +27 | +9.3% | 95,600 |
3551～
3600
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
