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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,140 | 1,140 | 1,118 | 1,121 | -9 | -0.8% | 1,200 |
2021/10/11 | 1,113 | 1,134 | 1,108 | 1,130 | +17 | +1.5% | 2,700 |
2021/10/08 | 1,129 | 1,129 | 1,092 | 1,113 | +6 | +0.5% | 2,300 |
2021/10/07 | 1,124 | 1,135 | 1,106 | 1,107 | +2 | +0.2% | 2,600 |
2021/10/06 | 1,135 | 1,147 | 1,105 | 1,105 | -30 | -2.6% | 4,400 |
2021/10/05 | 1,140 | 1,140 | 1,090 | 1,135 | -13 | -1.1% | 7,100 |
2021/10/04 | 1,180 | 1,194 | 1,140 | 1,148 | -28 | -2.4% | 7,600 |
2021/10/01 | 1,186 | 1,243 | 1,176 | 1,176 | -10 | -0.8% | 8,100 |
2021/09/30 | 1,200 | 1,205 | 1,165 | 1,186 | -14 | -1.2% | 12,600 |
2021/09/29 | 1,193 | 1,242 | 1,160 | 1,200 | +5 | +0.4% | 8,800 |
2021/09/28 | 1,269 | 1,269 | 1,160 | 1,195 | -74 | -5.8% | 20,400 |
2021/09/27 | 1,250 | 1,291 | 1,218 | 1,269 | -11 | -0.9% | 28,500 |
2021/09/24 | 1,381 | 1,418 | 1,264 | 1,280 | -41 | -3.1% | 63,300 |
2021/09/22 | 1,196 | 1,373 | 1,196 | 1,321 | +125 | +10.5% | 48,300 |
2021/09/21 | 1,144 | 1,250 | 1,140 | 1,196 | +16 | +1.4% | 10,400 |
2021/09/17 | 1,195 | 1,195 | 1,143 | 1,180 | +10 | +0.9% | 6,000 |
2021/09/16 | 1,165 | 1,282 | 1,146 | 1,170 | +19 | +1.7% | 41,600 |
2021/09/15 | 1,112 | 1,183 | 1,112 | 1,151 | +39 | +3.5% | 12,200 |
2021/09/14 | 1,120 | 1,128 | 1,112 | 1,112 | ±0 | ±0% | 7,900 |
2021/09/13 | 1,109 | 1,127 | 1,109 | 1,112 | +3 | +0.3% | 4,200 |
2021/09/10 | 1,113 | 1,123 | 1,091 | 1,109 | +1 | +0.1% | 11,200 |
2021/09/09 | 1,107 | 1,117 | 1,101 | 1,108 | +1 | +0.1% | 3,600 |
2021/09/08 | 1,115 | 1,124 | 1,106 | 1,107 | -8 | -0.7% | 6,400 |
2021/09/07 | 1,139 | 1,158 | 1,106 | 1,115 | -16 | -1.4% | 18,400 |
2021/09/06 | 1,123 | 1,155 | 1,115 | 1,131 | +15 | +1.3% | 7,700 |
2021/09/03 | 1,101 | 1,133 | 1,100 | 1,116 | +15 | +1.4% | 4,200 |
2021/09/02 | 1,114 | 1,133 | 1,083 | 1,101 | -5 | -0.5% | 13,700 |
2021/09/01 | 1,166 | 1,171 | 1,105 | 1,106 | -63 | -5.4% | 10,100 |
2021/08/31 | 1,191 | 1,199 | 1,167 | 1,169 | ±0 | ±0% | 7,500 |
2021/08/30 | 1,168 | 1,198 | 1,151 | 1,169 | +48 | +4.3% | 21,200 |
2021/08/27 | 1,128 | 1,172 | 1,121 | 1,121 | +5 | +0.4% | 19,500 |
2021/08/26 | 1,162 | 1,162 | 1,100 | 1,116 | -35 | -3% | 8,700 |
2021/08/25 | 1,170 | 1,175 | 1,126 | 1,151 | -14 | -1.2% | 7,600 |
2021/08/24 | 1,122 | 1,213 | 1,110 | 1,165 | +30 | +2.6% | 33,700 |
2021/08/23 | 1,145 | 1,201 | 1,101 | 1,135 | -40 | -3.4% | 39,400 |
2021/08/20 | 1,203 | 1,203 | 1,130 | 1,175 | -41 | -3.4% | 72,000 |
2021/08/19 | 1,405 | 1,421 | 1,210 | 1,216 | -172 | -12.4% | 166,600 |
2021/08/18 | 1,644 | 1,734 | 1,274 | 1,388 | -46 | -3.2% | 1,195,700 |
2021/08/17 | 1,120 | 1,434 | 1,100 | 1,434 | +300 | +26.5% | 987,400 |
2021/08/16 | 1,163 | 1,163 | 1,119 | 1,134 | -16 | -1.4% | 8,200 |
2021/08/13 | 1,150 | 1,200 | 1,113 | 1,150 | -14 | -1.2% | 23,900 |
2021/08/12 | 1,129 | 1,170 | 1,091 | 1,164 | +64 | +5.8% | 13,100 |
2021/08/11 | 1,085 | 1,110 | 1,081 | 1,100 | +35 | +3.3% | 7,100 |
2021/08/10 | 1,047 | 1,090 | 1,047 | 1,065 | +15 | +1.4% | 6,700 |
2021/08/06 | 1,052 | 1,079 | 1,049 | 1,050 | +10 | +1% | 2,700 |
2021/08/05 | 1,056 | 1,074 | 1,040 | 1,040 | -41 | -3.8% | 2,600 |
2021/08/04 | 1,090 | 1,090 | 1,081 | 1,081 | -2 | -0.2% | 2,900 |
2021/08/03 | 1,084 | 1,089 | 1,082 | 1,083 | +5 | +0.5% | 700 |
2021/08/02 | 1,085 | 1,085 | 1,056 | 1,078 | +23 | +2.2% | 1,000 |
2021/07/30 | 1,059 | 1,059 | 1,055 | 1,055 | +7 | +0.7% | 200 |
751~
800
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