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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,020 | 1,020 | 1,020 | 1,020 | +13 | +1.3% | 300 |
2021/03/02 | 1,032 | 1,040 | 1,007 | 1,007 | -23 | -2.2% | 4,100 |
2021/03/01 | 1,049 | 1,049 | 1,019 | 1,030 | -10 | -1% | 900 |
2021/02/26 | 1,035 | 1,040 | 1,035 | 1,040 | -25 | -2.3% | 1,500 |
2021/02/25 | 1,095 | 1,095 | 1,065 | 1,065 | -34 | -3.1% | 2,800 |
2021/02/24 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 200 |
2021/02/22 | 1,080 | 1,100 | 1,080 | 1,100 | +30 | +2.8% | 2,100 |
2021/02/19 | 1,070 | 1,070 | 1,070 | 1,070 | -12 | -1.1% | 300 |
2021/02/18 | 1,082 | 1,082 | 1,082 | 1,082 | +12 | +1.1% | 500 |
2021/02/17 | 1,081 | 1,081 | 1,062 | 1,070 | -20 | -1.8% | 2,000 |
2021/02/16 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 500 |
2021/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/12 | 1,080 | 1,081 | 1,080 | 1,081 | -9 | -0.8% | 600 |
2021/02/10 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 2,100 |
2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/08 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 300 |
2021/02/05 | 1,048 | 1,100 | 1,048 | 1,100 | +33 | +3.1% | 3,600 |
2021/02/04 | 1,084 | 1,087 | 1,067 | 1,067 | +24 | +2.3% | 700 |
2021/02/03 | 1,043 | 1,043 | 1,043 | 1,043 | ±0 | ±0% | 200 |
2021/02/02 | 1,044 | 1,045 | 1,040 | 1,043 | -1 | -0.1% | 1,300 |
2021/02/01 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 100 |
2021/01/29 | 1,023 | 1,044 | 1,022 | 1,044 | - | - | 700 |
2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/27 | 1,023 | 1,023 | 1,023 | 1,023 | -17 | -1.6% | 300 |
2021/01/26 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
2021/01/25 | 1,044 | 1,044 | 1,040 | 1,040 | -1 | -0.1% | 600 |
2021/01/22 | 1,044 | 1,044 | 1,017 | 1,041 | +11 | +1.1% | 1,700 |
2021/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | +25 | +2.5% | 300 |
2021/01/20 | 1,000 | 1,011 | 1,000 | 1,005 | -24 | -2.3% | 500 |
2021/01/19 | 1,020 | 1,029 | 1,020 | 1,029 | +30 | +3% | 300 |
2021/01/18 | 1,038 | 1,038 | 992 | 999 | -9 | -0.9% | 1,200 |
2021/01/15 | 1,019 | 1,019 | 1,001 | 1,008 | -11 | -1.1% | 800 |
2021/01/14 | 1,020 | 1,026 | 1,001 | 1,019 | - | - | 1,300 |
2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/12 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 200 |
2021/01/08 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 600 |
2021/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | +2 | +0.2% | 100 |
2021/01/06 | 976 | 1,008 | 976 | 1,008 | - | - | 1,300 |
2021/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/04 | 980 | 980 | 973 | 973 | -22 | -2.2% | 1,400 |
2020/12/30 | 979 | 1,019 | 979 | 995 | +25 | +2.6% | 900 |
2020/12/29 | 973 | 973 | 968 | 970 | +12 | +1.3% | 400 |
2020/12/28 | 965 | 969 | 958 | 958 | +3 | +0.3% | 8,400 |
2020/12/25 | 962 | 977 | 955 | 955 | -18 | -1.8% | 3,000 |
2020/12/24 | 961 | 973 | 961 | 973 | +8 | +0.8% | 300 |
2020/12/23 | 971 | 971 | 965 | 965 | -17 | -1.7% | 800 |
2020/12/22 | 990 | 990 | 982 | 982 | -2 | -0.2% | 900 |
2020/12/21 | 984 | 984 | 984 | 984 | ±0 | ±0% | 100 |
2020/12/18 | 980 | 987 | 980 | 984 | -3 | -0.3% | 1,300 |
2020/12/17 | 995 | 995 | 987 | 987 | -8 | -0.8% | 1,000 |
901~
950
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