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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
2020/05/07 | 1,190 | 1,200 | 1,190 | 1,200 | -50 | -4% | 800 |
2020/05/01 | 1,250 | 1,250 | 1,250 | 1,250 | -5 | -0.4% | 100 |
2020/04/30 | 1,223 | 1,255 | 1,223 | 1,255 | - | - | 400 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 1,230 | 1,310 | 1,230 | 1,310 | -10 | -0.8% | 1,100 |
2020/04/24 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 100 |
2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/22 | 1,280 | 1,320 | 1,280 | 1,320 | +10 | +0.8% | 600 |
2020/04/21 | 1,300 | 1,310 | 1,300 | 1,310 | - | - | 4,600 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 100 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 1,038 | 1,070 | 1,038 | 1,070 | +36 | +3.5% | 1,600 |
2020/04/14 | 1,041 | 1,060 | 1,034 | 1,034 | - | - | 400 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 1,042 | 1,071 | 1,042 | 1,071 | -1 | -0.1% | 200 |
2020/04/09 | 1,065 | 1,072 | 1,035 | 1,072 | +7 | +0.7% | 500 |
2020/04/08 | 1,009 | 1,065 | 1,009 | 1,065 | -4 | -0.4% | 200 |
2020/04/07 | 1,070 | 1,070 | 1,062 | 1,069 | - | - | 1,100 |
2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/02 | 1,083 | 1,083 | 1,083 | 1,083 | - | - | 200 |
2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/31 | 1,128 | 1,128 | 1,083 | 1,083 | +73 | +7.2% | 400 |
2020/03/30 | 1,012 | 1,012 | 1,010 | 1,010 | -90 | -8.2% | 400 |
2020/03/27 | 1,150 | 1,150 | 1,070 | 1,100 | -50 | -4.3% | 1,600 |
2020/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
2020/03/25 | 1,100 | 1,161 | 1,100 | 1,150 | +145 | +14.4% | 700 |
2020/03/24 | 970 | 1,005 | 970 | 1,005 | +20 | +2% | 600 |
2020/03/23 | 961 | 1,000 | 961 | 985 | - | - | 600 |
2020/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/18 | 1,130 | 1,160 | 1,036 | 1,050 | +40 | +4% | 800 |
2020/03/17 | 999 | 1,010 | 969 | 1,010 | -20 | -1.9% | 300 |
2020/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | +30 | +3% | 200 |
2020/03/13 | 1,031 | 1,031 | 950 | 1,000 | -115 | -10.3% | 3,200 |
2020/03/12 | 1,118 | 1,118 | 1,115 | 1,115 | - | - | 400 |
2020/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/10 | 1,071 | 1,115 | 1,069 | 1,115 | +45 | +4.2% | 2,000 |
2020/03/09 | 1,114 | 1,117 | 1,070 | 1,070 | -115 | -9.7% | 1,500 |
2020/03/06 | 1,215 | 1,216 | 1,185 | 1,185 | -60 | -4.8% | 600 |
2020/03/05 | 1,245 | 1,245 | 1,245 | 1,245 | +30 | +2.5% | 100 |
2020/03/04 | 1,225 | 1,225 | 1,200 | 1,215 | -10 | -0.8% | 400 |
2020/03/03 | 1,225 | 1,225 | 1,225 | 1,225 | +30 | +2.5% | 100 |
2020/03/02 | 1,187 | 1,225 | 1,178 | 1,195 | -5 | -0.4% | 1,300 |
2020/02/28 | 1,216 | 1,217 | 1,186 | 1,200 | -29 | -2.4% | 900 |
2020/02/27 | 1,215 | 1,247 | 1,215 | 1,229 | -3 | -0.2% | 400 |
2020/02/26 | 1,255 | 1,255 | 1,232 | 1,232 | -25 | -2% | 300 |
2020/02/25 | 1,279 | 1,287 | 1,257 | 1,257 | -36 | -2.8% | 800 |
1101~
1150
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