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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 3586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 | 380,500円 | -3.0% | -75.7% | 1.05% | 9.21倍 | 0.65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 |
エフテック | 50,400円 | +1.1% | -16.7% | 3.97% | 15.60倍 | 0.17倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが7割超 |
田中精密 | 96,100円 | -10.0% | -44.6% | 2.71% | 7.14倍 | 0.40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 |
TBK | 28,000円 | -4.7% | -76.2% | 2.86% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
レシップHD | 51,200円 | +5.8% | -49.4% | 1.95% | 8.29倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム