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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,060 | 1,060 | 1,046 | 1,049 | -1 | -0.1% | 900 |
2021/05/17 | 1,078 | 1,078 | 1,050 | 1,050 | -13 | -1.2% | 900 |
2021/05/14 | 1,062 | 1,075 | 1,062 | 1,063 | -55 | -4.9% | 600 |
2021/05/13 | 1,070 | 1,118 | 1,070 | 1,118 | +48 | +4.5% | 1,500 |
2021/05/12 | 1,110 | 1,110 | 1,070 | 1,070 | -40 | -3.6% | 1,100 |
2021/05/11 | 1,090 | 1,110 | 1,088 | 1,110 | +20 | +1.8% | 1,500 |
2021/05/10 | 1,090 | 1,090 | 1,090 | 1,090 | +2 | +0.2% | 100 |
2021/05/07 | 1,088 | 1,088 | 1,088 | 1,088 | +1 | +0.1% | 100 |
2021/05/06 | 1,077 | 1,087 | 1,077 | 1,087 | +10 | +0.9% | 500 |
2021/04/30 | 1,080 | 1,080 | 1,077 | 1,077 | +2 | +0.2% | 500 |
2021/04/28 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 200 |
2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/26 | 1,088 | 1,088 | 1,075 | 1,075 | -15 | -1.4% | 500 |
2021/04/23 | 1,088 | 1,090 | 1,088 | 1,090 | ±0 | ±0% | 700 |
2021/04/22 | 1,080 | 1,090 | 1,080 | 1,090 | +14 | +1.3% | 700 |
2021/04/21 | 1,085 | 1,085 | 1,076 | 1,076 | -15 | -1.4% | 600 |
2021/04/20 | 1,097 | 1,097 | 1,091 | 1,091 | -10 | -0.9% | 1,000 |
2021/04/19 | 1,108 | 1,140 | 1,101 | 1,101 | -19 | -1.7% | 1,700 |
2021/04/16 | 1,124 | 1,124 | 1,098 | 1,120 | +26 | +2.4% | 600 |
2021/04/15 | 1,090 | 1,094 | 1,090 | 1,094 | -4 | -0.4% | 400 |
2021/04/14 | 1,127 | 1,127 | 1,078 | 1,098 | -1 | -0.1% | 600 |
2021/04/13 | 1,099 | 1,099 | 1,099 | 1,099 | +15 | +1.4% | 700 |
2021/04/12 | 1,105 | 1,105 | 1,065 | 1,084 | -6 | -0.6% | 1,600 |
2021/04/09 | 1,089 | 1,090 | 1,067 | 1,090 | +19 | +1.8% | 600 |
2021/04/08 | 1,079 | 1,079 | 1,071 | 1,071 | -10 | -0.9% | 1,000 |
2021/04/07 | 1,080 | 1,081 | 1,080 | 1,081 | -14 | -1.3% | 300 |
2021/04/06 | 1,090 | 1,095 | 1,090 | 1,095 | +5 | +0.5% | 200 |
2021/04/05 | 1,079 | 1,090 | 1,079 | 1,090 | +19 | +1.8% | 900 |
2021/04/02 | 1,070 | 1,079 | 1,070 | 1,071 | -6 | -0.6% | 1,100 |
2021/04/01 | 1,070 | 1,097 | 1,070 | 1,077 | -3 | -0.3% | 1,000 |
2021/03/31 | 1,082 | 1,088 | 1,080 | 1,080 | -11 | -1% | 1,200 |
2021/03/30 | 1,129 | 1,129 | 1,091 | 1,091 | -9 | -0.8% | 200 |
2021/03/29 | 1,090 | 1,130 | 1,080 | 1,100 | +30 | +2.8% | 1,700 |
2021/03/26 | 1,091 | 1,095 | 1,070 | 1,070 | -21 | -1.9% | 800 |
2021/03/25 | 1,084 | 1,091 | 1,084 | 1,091 | +29 | +2.7% | 800 |
2021/03/24 | 1,060 | 1,084 | 1,060 | 1,062 | -18 | -1.7% | 3,100 |
2021/03/23 | 1,131 | 1,131 | 1,065 | 1,080 | -34 | -3.1% | 4,400 |
2021/03/22 | 1,071 | 1,116 | 1,055 | 1,114 | +43 | +4% | 11,700 |
2021/03/19 | 1,045 | 1,084 | 1,032 | 1,071 | -64 | -5.6% | 21,800 |
2021/03/18 | 1,122 | 1,150 | 1,097 | 1,135 | -17 | -1.5% | 5,800 |
2021/03/17 | 1,130 | 1,250 | 1,120 | 1,152 | +71 | +6.6% | 26,700 |
2021/03/16 | 1,093 | 1,110 | 1,080 | 1,081 | -13 | -1.2% | 6,200 |
2021/03/15 | 1,089 | 1,099 | 1,089 | 1,094 | +23 | +2.1% | 2,600 |
2021/03/12 | 1,056 | 1,075 | 1,056 | 1,071 | +23 | +2.2% | 1,300 |
2021/03/11 | 1,032 | 1,048 | 1,026 | 1,048 | - | - | 2,000 |
2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/09 | 1,022 | 1,032 | 1,020 | 1,032 | +12 | +1.2% | 2,000 |
2021/03/08 | 1,027 | 1,027 | 1,020 | 1,020 | -7 | -0.7% | 300 |
2021/03/05 | 1,014 | 1,030 | 1,012 | 1,027 | +13 | +1.3% | 1,400 |
2021/03/04 | 1,020 | 1,040 | 1,014 | 1,014 | -6 | -0.6% | 1,400 |
851~
900
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