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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,333 | 1,350 | 1,280 | 1,293 | -40 | -3% | 2,300 |
2020/02/20 | 1,306 | 1,333 | 1,306 | 1,333 | - | - | 200 |
2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/18 | 1,363 | 1,363 | 1,333 | 1,333 | - | - | 200 |
2020/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/12 | 1,340 | 1,363 | 1,339 | 1,363 | +18 | +1.3% | 1,900 |
2020/02/10 | 1,345 | 1,345 | 1,345 | 1,345 | +29 | +2.2% | 100 |
2020/02/07 | 1,316 | 1,316 | 1,316 | 1,316 | -2 | -0.2% | 300 |
2020/02/06 | 1,314 | 1,318 | 1,314 | 1,318 | +18 | +1.4% | 700 |
2020/02/05 | 1,280 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 1,900 |
2020/02/04 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 1,500 |
2020/02/03 | 1,349 | 1,350 | 1,320 | 1,350 | - | - | 300 |
2020/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/30 | 1,356 | 1,356 | 1,350 | 1,350 | -3 | -0.2% | 600 |
2020/01/29 | 1,354 | 1,354 | 1,353 | 1,353 | -31 | -2.2% | 400 |
2020/01/28 | 1,394 | 1,394 | 1,364 | 1,384 | +15 | +1.1% | 800 |
2020/01/27 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 100 |
2020/01/24 | 1,370 | 1,375 | 1,369 | 1,369 | +13 | +1% | 400 |
2020/01/23 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 400 |
2020/01/22 | 1,356 | 1,356 | 1,355 | 1,356 | -18 | -1.3% | 300 |
2020/01/21 | 1,366 | 1,374 | 1,357 | 1,374 | +43 | +3.2% | 300 |
2020/01/20 | 1,375 | 1,375 | 1,331 | 1,331 | -19 | -1.4% | 600 |
2020/01/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
2020/01/16 | 1,345 | 1,360 | 1,345 | 1,350 | +4 | +0.3% | 1,000 |
2020/01/15 | 1,346 | 1,346 | 1,346 | 1,346 | -13 | -1% | 100 |
2020/01/14 | 1,359 | 1,359 | 1,359 | 1,359 | +19 | +1.4% | 200 |
2020/01/10 | 1,340 | 1,340 | 1,340 | 1,340 | +15 | +1.1% | 200 |
2020/01/09 | 1,325 | 1,325 | 1,325 | 1,325 | +1 | +0.1% | 100 |
2020/01/08 | 1,321 | 1,324 | 1,321 | 1,324 | +11 | +0.8% | 400 |
2020/01/07 | 1,300 | 1,313 | 1,300 | 1,313 | +16 | +1.2% | 300 |
2020/01/06 | 1,315 | 1,316 | 1,295 | 1,297 | - | - | 800 |
2019/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/26 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 600 |
2019/12/25 | 1,323 | 1,325 | 1,316 | 1,316 | +11 | +0.8% | 800 |
2019/12/24 | 1,320 | 1,320 | 1,295 | 1,305 | -15 | -1.1% | 1,600 |
2019/12/23 | 1,324 | 1,324 | 1,305 | 1,320 | -4 | -0.3% | 1,000 |
2019/12/20 | 1,294 | 1,324 | 1,294 | 1,324 | +10 | +0.8% | 400 |
2019/12/19 | 1,293 | 1,314 | 1,293 | 1,314 | +14 | +1.1% | 1,000 |
2019/12/18 | 1,315 | 1,315 | 1,300 | 1,300 | -24 | -1.8% | 200 |
2019/12/17 | 1,324 | 1,324 | 1,324 | 1,324 | +4 | +0.3% | 200 |
2019/12/16 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 400 |
2019/12/13 | 1,315 | 1,315 | 1,315 | 1,315 | +12 | +0.9% | 300 |
2019/12/12 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 200 |
2019/12/11 | 1,321 | 1,321 | 1,303 | 1,303 | -22 | -1.7% | 600 |
2019/12/10 | 1,324 | 1,325 | 1,313 | 1,325 | +10 | +0.8% | 700 |
2019/12/09 | 1,330 | 1,330 | 1,308 | 1,315 | +13 | +1% | 1,100 |
2019/12/06 | 1,295 | 1,302 | 1,290 | 1,302 | +7 | +0.5% | 8,100 |
1151~
1200
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