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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,280 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 300 |
2019/09/19 | 1,295 | 1,298 | 1,267 | 1,280 | +13 | +1% | 600 |
2019/09/18 | 1,268 | 1,270 | 1,267 | 1,267 | +7 | +0.6% | 400 |
2019/09/17 | 1,248 | 1,260 | 1,248 | 1,260 | +12 | +1% | 700 |
2019/09/13 | 1,250 | 1,269 | 1,248 | 1,248 | - | - | 1,600 |
2019/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/11 | 1,230 | 1,254 | 1,230 | 1,250 | +21 | +1.7% | 600 |
2019/09/10 | 1,214 | 1,230 | 1,213 | 1,229 | -24 | -1.9% | 1,000 |
2019/09/09 | 1,254 | 1,254 | 1,253 | 1,253 | +16 | +1.3% | 200 |
2019/09/06 | 1,183 | 1,260 | 1,183 | 1,237 | +54 | +4.6% | 1,300 |
2019/09/05 | 1,171 | 1,187 | 1,171 | 1,183 | +12 | +1% | 1,900 |
2019/09/04 | 1,169 | 1,176 | 1,166 | 1,171 | ±0 | ±0% | 1,400 |
2019/09/03 | 1,170 | 1,193 | 1,170 | 1,171 | +1 | +0.1% | 2,500 |
2019/09/02 | 1,166 | 1,171 | 1,165 | 1,170 | -2 | -0.2% | 2,000 |
2019/08/30 | 1,170 | 1,172 | 1,165 | 1,172 | +2 | +0.2% | 800 |
2019/08/29 | 1,175 | 1,199 | 1,170 | 1,170 | -5 | -0.4% | 400 |
2019/08/28 | 1,179 | 1,179 | 1,175 | 1,175 | -4 | -0.3% | 400 |
2019/08/27 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 100 |
2019/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/23 | 1,198 | 1,198 | 1,177 | 1,184 | +6 | +0.5% | 500 |
2019/08/22 | 1,180 | 1,180 | 1,178 | 1,178 | -3 | -0.3% | 300 |
2019/08/21 | 1,186 | 1,186 | 1,181 | 1,181 | -15 | -1.3% | 300 |
2019/08/20 | 1,196 | 1,196 | 1,196 | 1,196 | -1 | -0.1% | 100 |
2019/08/19 | 1,197 | 1,197 | 1,197 | 1,197 | +16 | +1.4% | 100 |
2019/08/16 | 1,181 | 1,181 | 1,181 | 1,181 | -9 | -0.8% | 100 |
2019/08/15 | 1,172 | 1,190 | 1,172 | 1,190 | -5 | -0.4% | 500 |
2019/08/14 | 1,169 | 1,195 | 1,169 | 1,195 | -4 | -0.3% | 300 |
2019/08/13 | 1,195 | 1,199 | 1,195 | 1,199 | -1 | -0.1% | 200 |
2019/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
2019/08/08 | 1,196 | 1,200 | 1,186 | 1,200 | -12 | -1% | 600 |
2019/08/07 | 1,213 | 1,213 | 1,210 | 1,212 | -1 | -0.1% | 600 |
2019/08/06 | 1,199 | 1,216 | 1,195 | 1,213 | -9 | -0.7% | 3,300 |
2019/08/05 | 1,257 | 1,257 | 1,222 | 1,222 | -47 | -3.7% | 2,800 |
2019/08/02 | 1,289 | 1,289 | 1,269 | 1,269 | -13 | -1% | 1,200 |
2019/08/01 | 1,287 | 1,290 | 1,282 | 1,282 | -4 | -0.3% | 800 |
2019/07/31 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 100 |
2019/07/30 | 1,284 | 1,299 | 1,284 | 1,286 | - | - | 400 |
2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/26 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 100 |
2019/07/25 | 1,285 | 1,285 | 1,274 | 1,284 | -1 | -0.1% | 600 |
2019/07/24 | 1,278 | 1,292 | 1,278 | 1,285 | +10 | +0.8% | 900 |
2019/07/23 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 100 |
2019/07/22 | 1,275 | 1,275 | 1,275 | 1,275 | -9 | -0.7% | 400 |
2019/07/19 | 1,284 | 1,284 | 1,284 | 1,284 | - | - | 100 |
2019/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/17 | 1,284 | 1,284 | 1,284 | 1,284 | -1 | -0.1% | 200 |
2019/07/16 | 1,286 | 1,286 | 1,285 | 1,285 | -1 | -0.1% | 600 |
2019/07/12 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 100 |
2019/07/11 | 1,289 | 1,289 | 1,283 | 1,286 | -4 | -0.3% | 1,100 |
2019/07/10 | 1,285 | 1,300 | 1,284 | 1,290 | +5 | +0.4% | 1,800 |
1251~
1300
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