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 |
|---|---|---|---|---|---|---|---|
| 2020/12/17 | 995 | 995 | 987 | 987 | -8 | -0.8% | 1,000 |
| 2020/12/16 | 995 | 995 | 995 | 995 | ±0 | ±0% | 700 |
| 2020/12/15 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2020/12/14 | 1,010 | 1,010 | 995 | 995 | -15 | -1.5% | 1,200 |
| 2020/12/11 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 300 |
| 2020/12/10 | 987 | 1,030 | 987 | 1,000 | +3 | +0.3% | 3,200 |
| 2020/12/09 | 996 | 997 | 996 | 997 | -3 | -0.3% | 200 |
| 2020/12/08 | 997 | 1,000 | 997 | 1,000 | -18 | -1.8% | 900 |
| 2020/12/07 | 1,018 | 1,018 | 1,018 | 1,018 | +4 | +0.4% | 100 |
| 2020/12/04 | 1,010 | 1,041 | 1,004 | 1,014 | +13 | +1.3% | 2,000 |
| 2020/12/03 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 400 |
| 2020/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | +6 | +0.6% | 300 |
| 2020/12/01 | 994 | 994 | 994 | 994 | +8 | +0.8% | 100 |
| 2020/11/30 | 989 | 989 | 986 | 986 | -3 | -0.3% | 200 |
| 2020/11/27 | 988 | 989 | 988 | 989 | -24 | -2.4% | 300 |
| 2020/11/26 | 1,001 | 1,013 | 995 | 1,013 | +12 | +1.2% | 1,000 |
| 2020/11/25 | 1,002 | 1,002 | 1,001 | 1,001 | +1 | +0.1% | 400 |
| 2020/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2020/11/20 | 1,002 | 1,002 | 1,000 | 1,000 | - | - | 1,000 |
| 2020/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/18 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 100 |
| 2020/11/17 | 1,010 | 1,018 | 1,010 | 1,018 | +8 | +0.8% | 400 |
| 2020/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | +8 | +0.8% | 200 |
| 2020/11/13 | 1,008 | 1,008 | 1,002 | 1,002 | -17 | -1.7% | 300 |
| 2020/11/12 | 1,020 | 1,020 | 1,019 | 1,019 | +4 | +0.4% | 1,100 |
| 2020/11/11 | 1,028 | 1,028 | 1,006 | 1,015 | -13 | -1.3% | 2,100 |
| 2020/11/10 | 1,011 | 1,036 | 1,011 | 1,028 | +17 | +1.7% | 500 |
| 2020/11/09 | 1,012 | 1,012 | 1,011 | 1,011 | -1 | -0.1% | 400 |
| 2020/11/06 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 100 |
| 2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/04 | 1,004 | 1,033 | 1,004 | 1,011 | - | - | 800 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 1,015 | 1,015 | 1,002 | 1,002 | -23 | -2.2% | 1,100 |
| 2020/10/29 | 1,021 | 1,025 | 1,021 | 1,025 | +6 | +0.6% | 200 |
| 2020/10/28 | 1,015 | 1,040 | 1,015 | 1,019 | - | - | 1,000 |
| 2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/23 | 1,040 | 1,040 | 1,028 | 1,028 | +11 | +1.1% | 300 |
| 2020/10/22 | 1,023 | 1,023 | 1,017 | 1,017 | -6 | -0.6% | 600 |
| 2020/10/21 | 1,023 | 1,023 | 1,023 | 1,023 | +3 | +0.3% | 100 |
| 2020/10/20 | 1,020 | 1,020 | 1,020 | 1,020 | -18 | -1.7% | 400 |
| 2020/10/19 | 1,038 | 1,038 | 1,038 | 1,038 | -2 | -0.2% | 100 |
| 2020/10/16 | 1,040 | 1,040 | 1,040 | 1,040 | +4 | +0.4% | 900 |
| 2020/10/15 | 1,041 | 1,041 | 1,030 | 1,036 | -9 | -0.9% | 900 |
| 2020/10/14 | 1,042 | 1,045 | 1,042 | 1,045 | -14 | -1.3% | 300 |
| 2020/10/13 | 1,089 | 1,089 | 1,058 | 1,059 | ±0 | ±0% | 400 |
| 2020/10/12 | 1,059 | 1,059 | 1,059 | 1,059 | +1 | +0.1% | 100 |
| 2020/10/09 | 1,060 | 1,060 | 1,051 | 1,058 | -32 | -2.9% | 600 |
| 2020/10/08 | 1,098 | 1,098 | 1,090 | 1,090 | - | - | 300 |
| 2020/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1101～
1150
件表示中 / 3723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 | 539,000円 | +1.9% | -49.0% | 0.74% | 18.27倍 | 0.84倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| セレンディプ | 277,000円 | +59.2% | +151.7% | 0.00% | 11.37倍 | 1.57倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| エフテック | 67,800円 | -1.6% | +103.5% | 2.95% | 3.81倍 | 0.24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 |
| ＡｅｒｏＥｄｇｅ | 291,800円 | +6.0% | -33.5% | 0.00% | 20.20倍 | 3.36倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| イクヨ | 48,000円 | +955.0% | +999.9% | 6.88% | 2.68倍 | 1.52倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
