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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,616 | 1,616 | 1,611 | 1,611 | +1 | +0.1% | 700 |
| 2018/09/05 | 1,609 | 1,610 | 1,609 | 1,610 | -33 | -2% | 1,000 |
| 2018/09/04 | 1,643 | 1,643 | 1,643 | 1,643 | +16 | +1% | 100 |
| 2018/09/03 | 1,645 | 1,645 | 1,607 | 1,627 | -18 | -1.1% | 500 |
| 2018/08/31 | 1,611 | 1,645 | 1,611 | 1,645 | -2 | -0.1% | 500 |
| 2018/08/30 | 1,640 | 1,647 | 1,640 | 1,647 | -13 | -0.8% | 400 |
| 2018/08/29 | 1,645 | 1,660 | 1,645 | 1,660 | - | - | 1,000 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 1,648 | 1,650 | 1,642 | 1,650 | +3 | +0.2% | 600 |
| 2018/08/24 | 1,669 | 1,669 | 1,623 | 1,647 | - | - | 900 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,613 | 1,641 | 1,613 | 1,640 | +28 | +1.7% | 300 |
| 2018/08/21 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 200 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 1,670 | 1,670 | 1,659 | 1,659 | +14 | +0.9% | 200 |
| 2018/08/16 | 1,601 | 1,645 | 1,600 | 1,645 | - | - | 1,900 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 1,615 | 1,622 | 1,591 | 1,620 | -4 | -0.2% | 2,900 |
| 2018/08/10 | 1,614 | 1,624 | 1,614 | 1,624 | -16 | -1% | 300 |
| 2018/08/09 | 1,640 | 1,640 | 1,628 | 1,640 | -10 | -0.6% | 600 |
| 2018/08/08 | 1,645 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 1,300 |
| 2018/08/07 | 1,670 | 1,689 | 1,650 | 1,650 | +9 | +0.5% | 3,400 |
| 2018/08/06 | 1,666 | 1,666 | 1,634 | 1,641 | +55 | +3.5% | 5,300 |
| 2018/08/03 | 1,587 | 1,587 | 1,586 | 1,586 | ±0 | ±0% | 400 |
| 2018/08/02 | 1,586 | 1,586 | 1,586 | 1,586 | +6 | +0.4% | 100 |
| 2018/08/01 | 1,583 | 1,586 | 1,564 | 1,580 | - | - | 1,600 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 1,587 | 1,587 | 1,587 | 1,587 | -2 | -0.1% | 100 |
| 2018/07/27 | 1,614 | 1,615 | 1,589 | 1,589 | +11 | +0.7% | 3,300 |
| 2018/07/26 | 1,578 | 1,578 | 1,578 | 1,578 | -8 | -0.5% | 100 |
| 2018/07/25 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 200 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 1,550 | 1,550 | 1,550 | 1,550 | -1 | -0.1% | 200 |
| 2018/07/20 | 1,550 | 1,551 | 1,550 | 1,551 | -12 | -0.8% | 500 |
| 2018/07/19 | 1,559 | 1,563 | 1,548 | 1,563 | +29 | +1.9% | 3,200 |
| 2018/07/18 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 1,000 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,519 | 1,520 | 1,519 | 1,519 | -8 | -0.5% | 500 |
| 2018/07/12 | 1,525 | 1,530 | 1,525 | 1,527 | -3 | -0.2% | 900 |
| 2018/07/11 | 1,545 | 1,545 | 1,530 | 1,530 | -10 | -0.6% | 900 |
| 2018/07/10 | 1,531 | 1,540 | 1,531 | 1,540 | ±0 | ±0% | 1,600 |
| 2018/07/09 | 1,551 | 1,556 | 1,524 | 1,540 | -19 | -1.2% | 3,200 |
| 2018/07/06 | 1,599 | 1,599 | 1,559 | 1,559 | +33 | +2.2% | 400 |
| 2018/07/05 | 1,520 | 1,526 | 1,505 | 1,526 | +19 | +1.3% | 3,100 |
| 2018/07/04 | 1,519 | 1,519 | 1,507 | 1,507 | -13 | -0.9% | 700 |
| 2018/07/03 | 1,524 | 1,524 | 1,515 | 1,520 | -1 | -0.1% | 1,300 |
| 2018/07/02 | 1,536 | 1,536 | 1,520 | 1,521 | -16 | -1% | 3,200 |
| 2018/06/29 | 1,555 | 1,555 | 1,537 | 1,537 | -23 | -1.5% | 1,700 |
| 2018/06/28 | 1,559 | 1,560 | 1,559 | 1,560 | -3 | -0.2% | 400 |
1501～
1550
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
