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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,578 | 1,578 | 1,562 | 1,563 | ±0 | ±0% | 600 |
| 2018/06/26 | 1,563 | 1,563 | 1,563 | 1,563 | -8 | -0.5% | 100 |
| 2018/06/25 | 1,573 | 1,573 | 1,571 | 1,571 | +1 | +0.1% | 200 |
| 2018/06/22 | 1,563 | 1,570 | 1,552 | 1,570 | - | - | 1,000 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,581 | 1,581 | 1,550 | 1,565 | -17 | -1.1% | 3,400 |
| 2018/06/19 | 1,591 | 1,591 | 1,582 | 1,582 | -14 | -0.9% | 700 |
| 2018/06/18 | 1,628 | 1,628 | 1,596 | 1,596 | -24 | -1.5% | 700 |
| 2018/06/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2018/06/14 | 1,618 | 1,620 | 1,610 | 1,620 | +7 | +0.4% | 600 |
| 2018/06/13 | 1,613 | 1,613 | 1,613 | 1,613 | +5 | +0.3% | 100 |
| 2018/06/12 | 1,608 | 1,608 | 1,608 | 1,608 | +4 | +0.2% | 100 |
| 2018/06/11 | 1,593 | 1,608 | 1,593 | 1,604 | - | - | 900 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,583 | 1,592 | 1,575 | 1,592 | +1 | +0.1% | 1,100 |
| 2018/06/05 | 1,600 | 1,605 | 1,591 | 1,591 | -27 | -1.7% | 1,700 |
| 2018/06/04 | 1,618 | 1,618 | 1,618 | 1,618 | +7 | +0.4% | 100 |
| 2018/06/01 | 1,623 | 1,625 | 1,611 | 1,611 | -11 | -0.7% | 1,700 |
| 2018/05/31 | 1,622 | 1,622 | 1,622 | 1,622 | +1 | +0.1% | 500 |
| 2018/05/30 | 1,637 | 1,637 | 1,619 | 1,621 | -30 | -1.8% | 1,700 |
| 2018/05/29 | 1,655 | 1,658 | 1,651 | 1,651 | -9 | -0.5% | 800 |
| 2018/05/28 | 1,669 | 1,669 | 1,660 | 1,660 | -7 | -0.4% | 300 |
| 2018/05/25 | 1,669 | 1,669 | 1,667 | 1,667 | -1 | -0.1% | 200 |
| 2018/05/24 | 1,652 | 1,668 | 1,652 | 1,668 | -1 | -0.1% | 700 |
| 2018/05/23 | 1,648 | 1,669 | 1,648 | 1,669 | +21 | +1.3% | 1,600 |
| 2018/05/22 | 1,640 | 1,648 | 1,640 | 1,648 | +3 | +0.2% | 300 |
| 2018/05/21 | 1,624 | 1,645 | 1,624 | 1,645 | +23 | +1.4% | 2,000 |
| 2018/05/18 | 1,633 | 1,633 | 1,622 | 1,622 | -6 | -0.4% | 400 |
| 2018/05/17 | 1,625 | 1,628 | 1,625 | 1,628 | - | - | 300 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2018/05/14 | 1,634 | 1,638 | 1,626 | 1,637 | +11 | +0.7% | 600 |
| 2018/05/11 | 1,582 | 1,700 | 1,578 | 1,626 | +34 | +2.1% | 7,200 |
| 2018/05/10 | 1,592 | 1,592 | 1,592 | 1,592 | +2 | +0.1% | 700 |
| 2018/05/09 | 1,578 | 1,591 | 1,578 | 1,590 | +12 | +0.8% | 1,200 |
| 2018/05/08 | 1,571 | 1,578 | 1,571 | 1,578 | -2 | -0.1% | 700 |
| 2018/05/07 | 1,581 | 1,581 | 1,580 | 1,580 | -6 | -0.4% | 300 |
| 2018/05/02 | 1,589 | 1,590 | 1,568 | 1,586 | -2 | -0.1% | 700 |
| 2018/05/01 | 1,565 | 1,588 | 1,565 | 1,588 | +27 | +1.7% | 9,100 |
| 2018/04/27 | 1,565 | 1,565 | 1,561 | 1,561 | - | - | 200 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 1,557 | 1,561 | 1,541 | 1,561 | +4 | +0.3% | 1,700 |
| 2018/04/24 | 1,560 | 1,563 | 1,547 | 1,557 | +10 | +0.6% | 1,500 |
| 2018/04/23 | 1,559 | 1,560 | 1,535 | 1,547 | +19 | +1.2% | 4,600 |
| 2018/04/20 | 1,533 | 1,538 | 1,528 | 1,528 | -5 | -0.3% | 600 |
| 2018/04/19 | 1,518 | 1,537 | 1,515 | 1,533 | +13 | +0.9% | 1,600 |
| 2018/04/18 | 1,540 | 1,540 | 1,512 | 1,520 | -6 | -0.4% | 1,200 |
| 2018/04/17 | 1,520 | 1,526 | 1,507 | 1,526 | +20 | +1.3% | 1,900 |
| 2018/04/16 | 1,514 | 1,515 | 1,506 | 1,506 | +3 | +0.2% | 1,300 |
1551～
1600
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
