内海造船の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/23 | 965 | 971 | 959 | 971 | ±0 | ±0% | 3,000 |
2021/12/22 | 976 | 980 | 966 | 971 | -5 | -0.5% | 3,100 |
2021/12/21 | 966 | 1,000 | 955 | 976 | -19 | -1.9% | 16,100 |
2021/12/20 | 1,066 | 1,076 | 995 | 995 | -81 | -7.5% | 10,100 |
2021/12/17 | 1,082 | 1,082 | 1,067 | 1,076 | -5 | -0.5% | 1,200 |
2021/12/16 | 1,074 | 1,081 | 1,071 | 1,081 | +7 | +0.7% | 8,300 |
2021/12/15 | 1,061 | 1,074 | 1,061 | 1,074 | +7 | +0.7% | 700 |
2021/12/14 | 1,070 | 1,075 | 1,061 | 1,067 | -5 | -0.5% | 2,700 |
2021/12/13 | 1,084 | 1,084 | 1,063 | 1,072 | -12 | -1.1% | 2,300 |
2021/12/10 | 1,107 | 1,107 | 1,077 | 1,084 | -36 | -3.2% | 1,300 |
2021/12/09 | 1,090 | 1,120 | 1,084 | 1,120 | +39 | +3.6% | 1,400 |
2021/12/08 | 1,114 | 1,117 | 1,081 | 1,081 | -36 | -3.2% | 1,800 |
2021/12/07 | 1,114 | 1,121 | 1,057 | 1,117 | +17 | +1.5% | 3,600 |
2021/12/06 | 1,127 | 1,127 | 1,100 | 1,100 | -42 | -3.7% | 1,000 |
2021/12/03 | 1,114 | 1,142 | 1,080 | 1,142 | +43 | +3.9% | 3,400 |
2021/12/02 | 1,064 | 1,099 | 1,051 | 1,099 | +33 | +3.1% | 2,900 |
2021/12/01 | 1,100 | 1,100 | 1,047 | 1,066 | -34 | -3.1% | 1,800 |
2021/11/30 | 1,085 | 1,100 | 1,081 | 1,100 | +30 | +2.8% | 800 |
2021/11/29 | 1,133 | 1,146 | 1,069 | 1,070 | -33 | -3% | 2,500 |
2021/11/26 | 1,076 | 1,103 | 1,066 | 1,103 | +37 | +3.5% | 2,500 |
2021/11/25 | 1,060 | 1,072 | 1,060 | 1,066 | +11 | +1% | 1,100 |
2021/11/24 | 1,046 | 1,084 | 1,046 | 1,055 | +9 | +0.9% | 1,800 |
2021/11/22 | 1,071 | 1,083 | 1,020 | 1,046 | -28 | -2.6% | 3,500 |
2021/11/19 | 1,071 | 1,100 | 1,071 | 1,074 | +3 | +0.3% | 1,700 |
2021/11/18 | 1,095 | 1,095 | 1,070 | 1,071 | -16 | -1.5% | 5,300 |
2021/11/17 | 1,102 | 1,102 | 1,076 | 1,087 | +12 | +1.1% | 1,300 |
2021/11/16 | 1,110 | 1,111 | 1,050 | 1,075 | -31 | -2.8% | 4,000 |
2021/11/15 | 1,110 | 1,110 | 1,099 | 1,106 | -4 | -0.4% | 3,400 |
2021/11/12 | 1,131 | 1,131 | 1,109 | 1,110 | -31 | -2.7% | 1,600 |
2021/11/11 | 1,136 | 1,141 | 1,112 | 1,141 | +18 | +1.6% | 1,300 |
2021/11/10 | 1,112 | 1,142 | 1,112 | 1,123 | +8 | +0.7% | 1,200 |
2021/11/09 | 1,111 | 1,133 | 1,111 | 1,115 | +4 | +0.4% | 1,300 |
2021/11/08 | 1,120 | 1,122 | 1,107 | 1,111 | -10 | -0.9% | 3,100 |
2021/11/05 | 1,157 | 1,157 | 1,107 | 1,121 | -19 | -1.7% | 4,900 |
2021/11/04 | 1,214 | 1,214 | 1,136 | 1,140 | -45 | -3.8% | 13,800 |
2021/11/02 | 1,193 | 1,214 | 1,145 | 1,185 | -124 | -9.5% | 20,700 |
2021/11/01 | 1,299 | 1,345 | 1,256 | 1,309 | +83 | +6.8% | 22,100 |
2021/10/29 | 1,276 | 1,276 | 1,201 | 1,226 | +10 | +0.8% | 5,000 |
2021/10/28 | 1,186 | 1,225 | 1,185 | 1,216 | +17 | +1.4% | 4,800 |
2021/10/27 | 1,174 | 1,199 | 1,174 | 1,199 | +26 | +2.2% | 2,100 |
2021/10/26 | 1,162 | 1,173 | 1,162 | 1,173 | +22 | +1.9% | 2,100 |
2021/10/25 | 1,132 | 1,151 | 1,125 | 1,151 | +31 | +2.8% | 1,300 |
2021/10/22 | 1,109 | 1,125 | 1,100 | 1,120 | +4 | +0.4% | 4,000 |
2021/10/21 | 1,102 | 1,135 | 1,102 | 1,116 | +15 | +1.4% | 3,500 |
2021/10/20 | 1,113 | 1,134 | 1,101 | 1,101 | -12 | -1.1% | 3,600 |
2021/10/19 | 1,121 | 1,124 | 1,109 | 1,113 | -7 | -0.6% | 2,900 |
2021/10/18 | 1,121 | 1,138 | 1,118 | 1,120 | ±0 | ±0% | 2,600 |
2021/10/15 | 1,113 | 1,120 | 1,098 | 1,120 | +19 | +1.7% | 1,500 |
2021/10/14 | 1,110 | 1,113 | 1,095 | 1,101 | -9 | -0.8% | 3,400 |
2021/10/13 | 1,111 | 1,122 | 1,109 | 1,110 | -11 | -1% | 1,100 |
701~
750
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「内海造」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 |
---|---|---|---|---|---|---|---|---|
内海造 | 365,500円 | -3.0% | -75.7% | 1.09% | 8.85倍 | 0.64倍 |
|
日立造船系。05年、日立造・因島を合併。中型ばら積み船、フェリー、RORO船など船種幅広い |
近畿車 | 138,700円 | -25.9% | -98.0% | 3.60% | 95.46倍 | 0.30倍 |
|
鉄道車両製造の専業。国内はJR主体。海外比重大きく、LRV(低床式路面電車)で実績多い |
田中精密 | 97,500円 | -10.0% | -44.6% | 2.67% | 7.24倍 | 0.41倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ASEANに生産拠点 |
レシップHD | 51,100円 | -7.4% | -74.7% | 1.66% | 14.29倍 | 1.14倍 |
|
バス・鉄道・自動車用の電装機器が主力。LED電源、充電器も。子会社で電子機器製造受託業 |
MURO | 123,100円 | +3.5% | -24.5% | 3.66% | 8.10倍 | 0.34倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、2輪向けも。金型から一貫生産が特徴 |
市場注目の銘柄
チャート関連のコラム