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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,511 | 1,515 | 1,503 | 1,503 | -6 | -0.4% | 3,100 |
2018/04/12 | 1,511 | 1,511 | 1,509 | 1,509 | +3 | +0.2% | 600 |
2018/04/11 | 1,500 | 1,520 | 1,500 | 1,506 | -15 | -1% | 5,000 |
2018/04/10 | 1,501 | 1,530 | 1,501 | 1,521 | +4 | +0.3% | 6,200 |
2018/04/09 | 1,522 | 1,531 | 1,516 | 1,517 | - | - | 1,700 |
2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/05 | 1,525 | 1,525 | 1,525 | 1,525 | -6 | -0.4% | 100 |
2018/04/04 | 1,534 | 1,534 | 1,531 | 1,531 | +8 | +0.5% | 300 |
2018/04/03 | 1,527 | 1,528 | 1,523 | 1,523 | -2 | -0.1% | 700 |
2018/04/02 | 1,522 | 1,529 | 1,522 | 1,525 | +8 | +0.5% | 700 |
2018/03/30 | 1,534 | 1,534 | 1,515 | 1,517 | +12 | +0.8% | 400 |
2018/03/29 | 1,506 | 1,514 | 1,505 | 1,505 | -11 | -0.7% | 2,700 |
2018/03/28 | 1,519 | 1,521 | 1,501 | 1,516 | -23 | -1.5% | 1,800 |
2018/03/27 | 1,539 | 1,539 | 1,539 | 1,539 | +20 | +1.3% | 100 |
2018/03/26 | 1,521 | 1,525 | 1,519 | 1,519 | -5 | -0.3% | 1,000 |
2018/03/23 | 1,537 | 1,546 | 1,524 | 1,524 | -13 | -0.8% | 1,400 |
2018/03/22 | 1,536 | 1,537 | 1,536 | 1,537 | +2 | +0.1% | 800 |
2018/03/20 | 1,548 | 1,556 | 1,534 | 1,535 | -20 | -1.3% | 2,700 |
2018/03/19 | 1,553 | 1,559 | 1,553 | 1,555 | -7 | -0.4% | 800 |
2018/03/16 | 1,573 | 1,573 | 1,540 | 1,562 | +6 | +0.4% | 2,700 |
2018/03/15 | 1,561 | 1,561 | 1,555 | 1,556 | +1 | +0.1% | 1,600 |
2018/03/14 | 1,551 | 1,556 | 1,551 | 1,555 | +14 | +0.9% | 700 |
2018/03/13 | 1,566 | 1,566 | 1,540 | 1,541 | -34 | -2.2% | 4,900 |
2018/03/12 | 1,562 | 1,575 | 1,562 | 1,575 | +6 | +0.4% | 700 |
2018/03/09 | 1,570 | 1,570 | 1,555 | 1,569 | -1 | -0.1% | 2,100 |
2018/03/08 | 1,570 | 1,572 | 1,564 | 1,570 | - | - | 1,000 |
2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/06 | 1,540 | 1,577 | 1,540 | 1,569 | +29 | +1.9% | 1,100 |
2018/03/05 | 1,568 | 1,574 | 1,519 | 1,540 | -43 | -2.7% | 5,000 |
2018/03/02 | 1,584 | 1,584 | 1,575 | 1,583 | -8 | -0.5% | 500 |
2018/03/01 | 1,568 | 1,591 | 1,556 | 1,591 | -10 | -0.6% | 5,600 |
2018/02/28 | 1,615 | 1,615 | 1,587 | 1,601 | -14 | -0.9% | 900 |
2018/02/27 | 1,608 | 1,620 | 1,583 | 1,615 | +7 | +0.4% | 3,300 |
2018/02/26 | 1,627 | 1,627 | 1,608 | 1,608 | -2 | -0.1% | 200 |
2018/02/23 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
2018/02/22 | 1,594 | 1,610 | 1,561 | 1,610 | +16 | +1% | 4,600 |
2018/02/21 | 1,573 | 1,594 | 1,573 | 1,594 | +13 | +0.8% | 1,400 |
2018/02/20 | 1,577 | 1,584 | 1,577 | 1,581 | +24 | +1.5% | 2,600 |
2018/02/19 | 1,572 | 1,572 | 1,537 | 1,557 | -13 | -0.8% | 1,000 |
2018/02/16 | 1,530 | 1,570 | 1,530 | 1,570 | +40 | +2.6% | 200 |
2018/02/15 | 1,527 | 1,548 | 1,527 | 1,530 | -1 | -0.1% | 1,000 |
2018/02/14 | 1,557 | 1,557 | 1,531 | 1,531 | -34 | -2.2% | 1,400 |
2018/02/13 | 1,570 | 1,572 | 1,565 | 1,565 | -4 | -0.3% | 500 |
2018/02/09 | 1,528 | 1,571 | 1,528 | 1,569 | +12 | +0.8% | 1,900 |
2018/02/08 | 1,590 | 1,592 | 1,550 | 1,557 | -40 | -2.5% | 4,000 |
2018/02/07 | 1,615 | 1,642 | 1,590 | 1,597 | +17 | +1.1% | 4,700 |
2018/02/06 | 1,711 | 1,711 | 1,499 | 1,580 | -146 | -8.5% | 13,800 |
2018/02/05 | 1,725 | 1,734 | 1,708 | 1,726 | -60 | -3.4% | 4,400 |
2018/02/02 | 1,765 | 1,786 | 1,758 | 1,786 | +20 | +1.1% | 2,200 |
2018/02/01 | 1,775 | 1,775 | 1,756 | 1,766 | -3 | -0.2% | 4,400 |
1601~
1650
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