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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 1,159 | 1,159 | 1,159 | 1,159 | - | - | 600 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 1,137 | 1,137 | 1,137 | 1,137 | ±0 | ±0% | 100 |
2020/07/14 | 1,137 | 1,137 | 1,137 | 1,137 | - | - | 200 |
2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 1,180 | 1,185 | 1,150 | 1,165 | -45 | -3.7% | 1,200 |
2020/07/03 | 1,219 | 1,219 | 1,210 | 1,210 | +21 | +1.8% | 700 |
2020/07/02 | 1,189 | 1,189 | 1,189 | 1,189 | - | - | 200 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 1,136 | 1,150 | 1,136 | 1,150 | -5 | -0.4% | 300 |
2020/06/29 | 1,156 | 1,157 | 1,155 | 1,155 | -45 | -3.8% | 300 |
2020/06/26 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 300 |
2020/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | +14 | +1.2% | 700 |
2020/06/24 | 1,136 | 1,136 | 1,136 | 1,136 | ±0 | ±0% | 1,500 |
2020/06/23 | 1,150 | 1,156 | 1,136 | 1,136 | +1 | +0.1% | 1,500 |
2020/06/22 | 1,150 | 1,150 | 1,110 | 1,135 | -5 | -0.4% | 1,300 |
2020/06/19 | 1,140 | 1,140 | 1,140 | 1,140 | +20 | +1.8% | 200 |
2020/06/18 | 1,115 | 1,140 | 1,115 | 1,120 | +38 | +3.5% | 1,200 |
2020/06/17 | 1,115 | 1,115 | 1,082 | 1,082 | -33 | -3% | 300 |
2020/06/16 | 1,123 | 1,123 | 1,114 | 1,115 | - | - | 1,400 |
2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/12 | 1,100 | 1,123 | 1,100 | 1,123 | -7 | -0.6% | 1,800 |
2020/06/11 | 1,150 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 600 |
2020/06/10 | 1,160 | 1,160 | 1,160 | 1,160 | -5 | -0.4% | 100 |
2020/06/09 | 1,152 | 1,165 | 1,152 | 1,165 | ±0 | ±0% | 200 |
2020/06/08 | 1,161 | 1,170 | 1,156 | 1,165 | - | - | 2,000 |
2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/04 | 1,156 | 1,156 | 1,156 | 1,156 | - | - | 100 |
2020/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/01 | 1,155 | 1,155 | 1,155 | 1,155 | +2 | +0.2% | 200 |
1051~
1100
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