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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 1,279 | 1,287 | 1,257 | 1,257 | -36 | -2.8% | 800 |
| 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 |
1301～
1350
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
