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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
件表示中 / 3586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 | 377,000円 | -3.0% | -75.7% | 1.06% | 9.13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 |
エフテック | 50,500円 | +1.1% | -16.7% | 3.96% | 15.63倍 | 0.17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 |
田中精密 | 96,700円 | -10.0% | -44.6% | 2.69% | 7.18倍 | 0.40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 |
TBK | 27,800円 | -4.7% | -76.2% | 2.88% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
レシップHD | 50,800円 | +5.8% | -49.4% | 1.97% | 8.23倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム