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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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