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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,046 | 1,050 | 1,046 | 1,048 | -17 | -1.6% | 300 |
2021/07/28 | 1,070 | 1,070 | 1,034 | 1,065 | -14 | -1.3% | 900 |
2021/07/27 | 1,079 | 1,079 | 1,079 | 1,079 | ±0 | ±0% | 300 |
2021/07/26 | 1,080 | 1,089 | 1,056 | 1,079 | +29 | +2.8% | 2,100 |
2021/07/21 | 1,064 | 1,068 | 1,038 | 1,050 | +5 | +0.5% | 1,300 |
2021/07/20 | 1,023 | 1,045 | 1,023 | 1,045 | +12 | +1.2% | 600 |
2021/07/19 | 1,025 | 1,033 | 1,025 | 1,033 | -15 | -1.4% | 200 |
2021/07/16 | 1,038 | 1,048 | 1,036 | 1,048 | - | - | 1,100 |
2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/14 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 100 |
2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/08 | 1,010 | 1,049 | 1,010 | 1,026 | -14 | -1.3% | 1,300 |
2021/07/07 | 1,038 | 1,040 | 1,038 | 1,040 | -10 | -1% | 400 |
2021/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | +3 | +0.3% | 1,100 |
2021/07/05 | 1,047 | 1,047 | 1,047 | 1,047 | +2 | +0.2% | 200 |
2021/07/02 | 1,038 | 1,049 | 1,034 | 1,045 | +20 | +2% | 1,900 |
2021/07/01 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 100 |
2021/06/30 | 1,017 | 1,025 | 1,017 | 1,025 | -1 | -0.1% | 1,000 |
2021/06/29 | 1,019 | 1,026 | 1,019 | 1,026 | +8 | +0.8% | 200 |
2021/06/28 | 1,017 | 1,018 | 1,017 | 1,018 | +1 | +0.1% | 200 |
2021/06/25 | 1,026 | 1,027 | 1,017 | 1,017 | +9 | +0.9% | 1,400 |
2021/06/24 | 1,021 | 1,021 | 1,001 | 1,008 | -13 | -1.3% | 600 |
2021/06/23 | 1,021 | 1,021 | 1,021 | 1,021 | -7 | -0.7% | 100 |
2021/06/22 | 1,018 | 1,028 | 1,018 | 1,028 | +14 | +1.4% | 200 |
2021/06/21 | 1,040 | 1,040 | 1,014 | 1,014 | -19 | -1.8% | 700 |
2021/06/18 | 1,041 | 1,041 | 1,033 | 1,033 | -8 | -0.8% | 200 |
2021/06/17 | 1,025 | 1,041 | 1,022 | 1,041 | +22 | +2.2% | 400 |
2021/06/16 | 1,018 | 1,019 | 1,018 | 1,019 | +3 | +0.3% | 200 |
2021/06/15 | 1,015 | 1,029 | 1,015 | 1,016 | +1 | +0.1% | 4,200 |
2021/06/14 | 1,037 | 1,037 | 1,013 | 1,015 | -5 | -0.5% | 2,000 |
2021/06/11 | 1,020 | 1,020 | 1,020 | 1,020 | -11 | -1.1% | 100 |
2021/06/10 | 1,031 | 1,031 | 1,031 | 1,031 | ±0 | ±0% | 500 |
2021/06/09 | 1,031 | 1,031 | 1,031 | 1,031 | +11 | +1.1% | 300 |
2021/06/08 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 100 |
2021/06/07 | 1,041 | 1,050 | 1,020 | 1,020 | -5 | -0.5% | 1,000 |
2021/06/04 | 1,022 | 1,044 | 1,022 | 1,025 | -8 | -0.8% | 1,900 |
2021/06/03 | 1,017 | 1,033 | 1,017 | 1,033 | +16 | +1.6% | 3,000 |
2021/06/02 | 1,028 | 1,028 | 1,017 | 1,017 | -11 | -1.1% | 300 |
2021/06/01 | 1,010 | 1,028 | 1,010 | 1,028 | +15 | +1.5% | 300 |
2021/05/31 | 1,013 | 1,013 | 1,013 | 1,013 | +15 | +1.5% | 200 |
2021/05/28 | 1,001 | 1,030 | 998 | 998 | -2 | -0.2% | 2,100 |
2021/05/27 | 1,006 | 1,006 | 1,000 | 1,000 | -6 | -0.6% | 500 |
2021/05/26 | 1,029 | 1,034 | 1,006 | 1,006 | +6 | +0.6% | 800 |
2021/05/25 | 1,007 | 1,026 | 991 | 1,000 | ±0 | ±0% | 5,100 |
2021/05/24 | 1,013 | 1,014 | 999 | 1,000 | -25 | -2.4% | 5,900 |
2021/05/21 | 1,035 | 1,035 | 1,025 | 1,025 | +7 | +0.7% | 300 |
2021/05/20 | 1,023 | 1,023 | 1,008 | 1,018 | -17 | -1.6% | 2,700 |
2021/05/19 | 1,035 | 1,035 | 1,016 | 1,035 | -14 | -1.3% | 4,200 |
801~
850
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 | 0.29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% | 8.09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