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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/02 | 1,056 | 1,056 | 1,056 | 1,056 | - | - | 300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,040 | 1,056 | 1,040 | 1,056 | -2 | -0.2% | 300 |
2020/09/29 | 1,058 | 1,058 | 1,058 | 1,058 | +18 | +1.7% | 200 |
2020/09/28 | 1,060 | 1,060 | 1,040 | 1,040 | -23 | -2.2% | 400 |
2020/09/25 | 1,052 | 1,077 | 1,050 | 1,063 | -16 | -1.5% | 1,700 |
2020/09/24 | 1,050 | 1,079 | 1,050 | 1,079 | -1 | -0.1% | 1,000 |
2020/09/23 | 1,089 | 1,089 | 1,080 | 1,080 | ±0 | ±0% | 500 |
2020/09/18 | 1,080 | 1,080 | 1,080 | 1,080 | +40 | +3.8% | 100 |
2020/09/17 | 1,040 | 1,040 | 1,040 | 1,040 | -13 | -1.2% | 200 |
2020/09/16 | 1,050 | 1,066 | 1,050 | 1,053 | -22 | -2% | 300 |
2020/09/15 | 1,075 | 1,075 | 1,075 | 1,075 | -1 | -0.1% | 200 |
2020/09/14 | 1,048 | 1,076 | 1,046 | 1,076 | +30 | +2.9% | 700 |
2020/09/11 | 1,051 | 1,067 | 1,046 | 1,046 | -5 | -0.5% | 400 |
2020/09/10 | 1,051 | 1,051 | 1,051 | 1,051 | - | - | 100 |
2020/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/08 | 1,051 | 1,060 | 1,051 | 1,060 | - | - | 300 |
2020/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/02 | 1,033 | 1,052 | 1,024 | 1,051 | - | - | 1,400 |
2020/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/31 | 1,075 | 1,080 | 1,050 | 1,053 | -37 | -3.4% | 400 |
2020/08/28 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 300 |
2020/08/27 | 1,065 | 1,080 | 1,065 | 1,080 | +47 | +4.5% | 900 |
2020/08/26 | 1,035 | 1,063 | 1,033 | 1,033 | -19 | -1.8% | 600 |
2020/08/25 | 1,059 | 1,074 | 1,052 | 1,052 | +32 | +3.1% | 500 |
2020/08/24 | 1,037 | 1,039 | 1,005 | 1,020 | -17 | -1.6% | 1,000 |
2020/08/21 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 200 |
2020/08/20 | 1,037 | 1,037 | 1,037 | 1,037 | -3 | -0.3% | 100 |
2020/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | -15 | -1.4% | 800 |
2020/08/18 | 1,055 | 1,055 | 1,055 | 1,055 | -10 | -0.9% | 100 |
2020/08/17 | 1,065 | 1,065 | 1,065 | 1,065 | +30 | +2.9% | 100 |
2020/08/14 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 500 |
2020/08/13 | 1,053 | 1,056 | 1,035 | 1,035 | -16 | -1.5% | 2,400 |
2020/08/12 | 1,050 | 1,070 | 1,050 | 1,051 | -11 | -1% | 900 |
2020/08/11 | 1,048 | 1,080 | 1,048 | 1,062 | -29 | -2.7% | 3,200 |
2020/08/07 | 1,072 | 1,110 | 1,069 | 1,091 | - | - | 600 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 100 |
2020/08/04 | 1,080 | 1,090 | 1,080 | 1,080 | -90 | -7.7% | 600 |
2020/08/03 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 700 |
2020/07/31 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 400 |
2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | -2 | -0.2% | 100 |
2020/07/28 | 1,126 | 1,142 | 1,126 | 1,142 | +19 | +1.7% | 200 |
2020/07/27 | 1,169 | 1,169 | 1,106 | 1,123 | -46 | -3.9% | 1,000 |
2020/07/22 | 1,169 | 1,169 | 1,169 | 1,169 | +27 | +2.4% | 200 |
2020/07/21 | 1,133 | 1,142 | 1,133 | 1,142 | - | - | 700 |
1001~
1050
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