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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 435 | 452.5 | 435 | 440 | +15 | +3.5% | 16,000 |
| 2010/07/30 | 425.3 | 427.5 | 425 | 425 | ±0 | ±0% | 13,200 |
| 2010/07/29 | 425 | 425 | 425 | 425 | ±0 | ±0% | 4,400 |
| 2010/07/28 | 425 | 425 | 425 | 425 | -0.3 | -0.1% | 14,800 |
| 2010/07/27 | 425.3 | 425.3 | 425.3 | 425.3 | ±0 | ±0% | 400 |
| 2010/07/26 | 425 | 425.3 | 425 | 425.3 | +0.3 | +0.1% | 7,200 |
| 2010/07/23 | 425 | 425 | 425 | 425 | ±0 | ±0% | 4,000 |
| 2010/07/22 | 425.3 | 425.3 | 425 | 425 | -9.5 | -2.2% | 2,400 |
| 2010/07/21 | 432.5 | 435 | 412.5 | 434.5 | +9.5 | +2.2% | 10,400 |
| 2010/07/20 | 425 | 425 | 425 | 425 | ±0 | ±0% | 2,800 |
| 2010/07/16 | 424.8 | 425 | 424.8 | 425 | +0.2 | ±0% | 7,200 |
| 2010/07/15 | 425 | 425 | 424.8 | 424.8 | ±0 | ±0% | 5,600 |
| 2010/07/14 | 425 | 425 | 424.8 | 424.8 | -0.2 | ±0% | 1,600 |
| 2010/07/13 | 425 | 425.5 | 422.5 | 425 | -0.3 | -0.1% | 12,000 |
| 2010/07/12 | 432.5 | 432.5 | 424.8 | 425.3 | -7.2 | -1.7% | 12,000 |
| 2010/07/09 | 425 | 432.5 | 425 | 432.5 | +7.5 | +1.8% | 8,800 |
| 2010/07/08 | 420 | 427.5 | 420 | 425 | +15 | +3.7% | 43,600 |
| 2010/07/07 | 414.5 | 414.5 | 395.3 | 410 | -5 | -1.2% | 8,000 |
| 2010/07/06 | 413.8 | 415 | 410 | 415 | +1.2 | +0.3% | 4,400 |
| 2010/07/05 | 407.8 | 416 | 406.3 | 413.8 | -3.5 | -0.8% | 6,800 |
| 2010/07/02 | 407.5 | 417.3 | 407.5 | 417.3 | +4.8 | +1.2% | 11,600 |
| 2010/07/01 | 417.5 | 417.5 | 402.8 | 412.5 | +13.7 | +3.4% | 29,200 |
| 2010/06/30 | 395 | 398.8 | 395 | 398.8 | -1.2 | -0.3% | 12,800 |
| 2010/06/29 | 398.8 | 400 | 398.8 | 400 | +3.7 | +0.9% | 14,000 |
| 2010/06/28 | 405 | 418.8 | 396.3 | 396.3 | -3.7 | -0.9% | 12,800 |
| 2010/06/25 | 401.3 | 403.3 | 393.5 | 400 | -6.5 | -1.6% | 11,600 |
| 2010/06/24 | 407.5 | 407.5 | 406.5 | 406.5 | -1 | -0.2% | 3,600 |
| 2010/06/23 | 405.3 | 407.5 | 405 | 407.5 | +3 | +0.7% | 2,800 |
| 2010/06/22 | 405.3 | 407.5 | 404.5 | 404.5 | -2.8 | -0.7% | 5,600 |
| 2010/06/21 | 405 | 407.3 | 401 | 407.3 | +8 | +2% | 8,000 |
| 2010/06/18 | 402.5 | 402.5 | 398.3 | 399.3 | -0.7 | -0.2% | 2,000 |
| 2010/06/17 | 405.5 | 405.8 | 400 | 400 | -2.5 | -0.6% | 10,000 |
| 2010/06/16 | 399.8 | 404.5 | 395 | 402.5 | +11 | +2.8% | 20,400 |
| 2010/06/15 | 380.5 | 397.5 | 380.5 | 391.5 | +7.7 | +2% | 28,800 |
| 2010/06/14 | 381 | 383.8 | 381 | 383.8 | +1.3 | +0.3% | 8,400 |
| 2010/06/11 | 377.8 | 382.5 | 377.8 | 382.5 | +5 | +1.3% | 5,600 |
| 2010/06/10 | 376.3 | 377.8 | 375.5 | 377.5 | +1 | +0.3% | 8,800 |
| 2010/06/09 | 375 | 377.5 | 375 | 376.5 | +0.2 | +0.1% | 4,800 |
| 2010/06/08 | 373.5 | 376.3 | 373.5 | 376.3 | -3.7 | -1% | 4,400 |
| 2010/06/07 | 381.5 | 381.5 | 375.3 | 380 | -2.5 | -0.7% | 8,400 |
| 2010/06/04 | 380 | 383 | 379.3 | 382.5 | +3 | +0.8% | 6,000 |
| 2010/06/03 | 382 | 383 | 376 | 379.5 | +4.2 | +1.1% | 13,600 |
| 2010/06/02 | 382.5 | 382.5 | 375.3 | 375.3 | -2.7 | -0.7% | 8,800 |
| 2010/06/01 | 382.8 | 383 | 378 | 378 | -5.3 | -1.4% | 3,600 |
| 2010/05/31 | 382.5 | 383.8 | 381.3 | 383.3 | +5.8 | +1.5% | 10,400 |
| 2010/05/28 | 380 | 382.5 | 375 | 377.5 | +4.7 | +1.3% | 21,600 |
| 2010/05/27 | 368.8 | 380.5 | 362.5 | 372.8 | +1.5 | +0.4% | 8,800 |
| 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 |
3601～
3650
件表示中 / 4024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 | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 | 175,100円 | +1.4% | -24.3% | 1.57% | 21.76倍 | 1.01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 | 180,900円 | +7.8% | +3.0% | 4.98% | 13.41倍 | 2.23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 | 77,900円 | +2.5% | +6.2% | 4.04% | 9.70倍 | 0.81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
