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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 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 |
| 2010/03/10 | 287.5 | 289.5 | 283.8 | 289.5 | +4.5 | +1.6% | 6,000 |
| 2010/03/09 | 282.3 | 285 | 282.3 | 285 | -4.8 | -1.7% | 800 |
| 2010/03/08 | 287.3 | 289.8 | 278.8 | 289.8 | +9.8 | +3.5% | 10,400 |
| 2010/03/05 | 278.8 | 282.5 | 278.8 | 280 | +1.2 | +0.4% | 6,400 |
| 2010/03/04 | 279.3 | 279.3 | 277.5 | 278.8 | -0.5 | -0.2% | 7,200 |
| 2010/03/03 | 277.5 | 279.5 | 277.5 | 279.3 | +3 | +1.1% | 9,200 |
| 2010/03/02 | 278.8 | 278.8 | 275 | 276.3 | +1.3 | +0.5% | 7,600 |
| 2010/03/01 | 277.5 | 277.5 | 275 | 275 | -2.5 | -0.9% | 12,000 |
| 2010/02/26 | 279.5 | 279.5 | 270 | 277.5 | +2.5 | +0.9% | 21,200 |
| 2010/02/25 | 275.5 | 275.5 | 267.8 | 275 | -0.5 | -0.2% | 10,400 |
| 2010/02/24 | 275.3 | 275.5 | 275.3 | 275.5 | +0.5 | +0.2% | 2,000 |
| 2010/02/23 | 278.5 | 278.5 | 275 | 275 | -0.3 | -0.1% | 1,600 |
| 2010/02/22 | 275.3 | 275.3 | 272.5 | 275.3 | ±0 | ±0% | 13,200 |
| 2010/02/19 | 276.3 | 276.3 | 275.3 | 275.3 | ±0 | ±0% | 2,000 |
| 2010/02/18 | 274.8 | 280 | 274.8 | 275.3 | +1.8 | +0.7% | 13,200 |
| 2010/02/17 | 274.8 | 274.8 | 272.5 | 273.5 | +3.5 | +1.3% | 10,000 |
| 2010/02/16 | 267 | 271.5 | 267 | 270 | +3.5 | +1.3% | 10,400 |
| 2010/02/15 | 266 | 271 | 266 | 266.5 | +1.5 | +0.6% | 7,200 |
| 2010/02/12 | 264 | 265 | 264 | 265 | +1.2 | +0.5% | 12,400 |
| 2010/02/10 | 263.5 | 263.8 | 263.5 | 263.8 | +0.3 | +0.1% | 2,400 |
| 2010/02/09 | 267.5 | 267.5 | 262.5 | 263.5 | -4 | -1.5% | 9,600 |
| 2010/02/08 | 273 | 273 | 264.5 | 267.5 | -5 | -1.8% | 7,600 |
| 2010/02/05 | 270 | 272.5 | 270 | 272.5 | +0.5 | +0.2% | 5,200 |
| 2010/02/04 | 275 | 275 | 272 | 272 | +0.5 | +0.2% | 1,600 |
| 2010/02/03 | 271.5 | 275.3 | 271.5 | 271.5 | -3.8 | -1.4% | 11,200 |
| 2010/02/02 | 280.5 | 281.3 | 275.3 | 275.3 | +0.3 | +0.1% | 4,400 |
| 2010/02/01 | 276.8 | 276.8 | 270.5 | 275 | -1.5 | -0.5% | 8,000 |
| 2010/01/29 | 277.3 | 280 | 276.5 | 276.5 | -8.3 | -2.9% | 12,800 |
| 2010/01/28 | 281.3 | 284.8 | 280 | 284.8 | +3.5 | +1.2% | 2,000 |
| 2010/01/27 | 282 | 282 | 275.3 | 281.3 | -3.5 | -1.2% | 2,800 |
| 2010/01/26 | 285 | 285 | 280.5 | 284.8 | ±0 | ±0% | 7,200 |
| 2010/01/25 | 282.5 | 284.8 | 282.5 | 284.8 | -2.7 | -0.9% | 1,600 |
| 2010/01/22 | 285 | 287.5 | 281.3 | 287.5 | +5 | +1.8% | 3,600 |
| 2010/01/21 | 282.3 | 282.5 | 282 | 282.5 | ±0 | ±0% | 2,400 |
| 2010/01/20 | 282.5 | 282.5 | 282.5 | 282.5 | ±0 | ±0% | 400 |
| 2010/01/19 | 283 | 285.8 | 282.5 | 282.5 | -0.5 | -0.2% | 5,600 |
| 2010/01/18 | 283 | 283 | 283 | 283 | ±0 | ±0% | 1,200 |
| 2010/01/15 | 284.5 | 286.3 | 282.5 | 283 | -2 | -0.7% | 19,600 |
| 2010/01/14 | 282.5 | 285 | 280 | 285 | +3.7 | +1.3% | 7,600 |
| 2010/01/13 | 281.3 | 281.3 | 281.3 | 281.3 | -1 | -0.4% | 800 |
| 2010/01/12 | 282 | 282.5 | 277.8 | 282.3 | +2.3 | +0.8% | 5,200 |
| 2010/01/08 | 282.5 | 284.3 | 275.5 | 280 | -1 | -0.4% | 11,600 |
| 2010/01/07 | 280.3 | 281 | 278 | 281 | +1 | +0.4% | 4,000 |
| 2010/01/06 | 276 | 282.5 | 276 | 280 | -1.8 | -0.6% | 3,600 |
3701～
3750
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 | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64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 | 321,000円 | +6.9% | +8.0% | 4.05% | 9.62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 | 177,400円 | +1.4% | -24.3% | 1.55% | 22.05倍 | 1.03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 | 173,000円 | +7.8% | +3.0% | 5.20% | 12.83倍 | 2.13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 | 76,800円 | +3.9% | +5.5% | 4.43% | 8.76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
