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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,600 | 1,600 | 1,592 | 1,592 | +17 | +1.1% | 500 |
| 2018/12/06 | 1,585 | 1,585 | 1,575 | 1,575 | +1 | +0.1% | 7,000 |
| 2018/12/05 | 1,578 | 1,578 | 1,573 | 1,574 | -6 | -0.4% | 800 |
| 2018/12/04 | 1,581 | 1,581 | 1,580 | 1,580 | -20 | -1.3% | 200 |
| 2018/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | +8 | +0.5% | 100 |
| 2018/11/30 | 1,592 | 1,592 | 1,592 | 1,592 | -6 | -0.4% | 100 |
| 2018/11/29 | 1,565 | 1,598 | 1,565 | 1,598 | +41 | +2.6% | 700 |
| 2018/11/28 | 1,557 | 1,557 | 1,557 | 1,557 | -18 | -1.1% | 100 |
| 2018/11/27 | 1,576 | 1,576 | 1,575 | 1,575 | +24 | +1.5% | 200 |
| 2018/11/26 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 100 |
| 2018/11/22 | 1,579 | 1,579 | 1,550 | 1,550 | -8 | -0.5% | 1,300 |
| 2018/11/21 | 1,550 | 1,564 | 1,550 | 1,558 | -7 | -0.4% | 1,500 |
| 2018/11/20 | 1,562 | 1,565 | 1,562 | 1,565 | -10 | -0.6% | 1,500 |
| 2018/11/19 | 1,562 | 1,576 | 1,562 | 1,575 | +13 | +0.8% | 500 |
| 2018/11/16 | 1,629 | 1,629 | 1,562 | 1,562 | -48 | -3% | 1,800 |
| 2018/11/15 | 1,630 | 1,630 | 1,610 | 1,610 | -69 | -4.1% | 400 |
| 2018/11/14 | 1,670 | 1,679 | 1,670 | 1,679 | - | - | 200 |
| 2018/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/12 | 1,627 | 1,630 | 1,608 | 1,630 | - | - | 1,500 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 1,659 | 1,659 | 1,640 | 1,642 | -6 | -0.4% | 1,600 |
| 2018/11/07 | 1,640 | 1,648 | 1,640 | 1,648 | +28 | +1.7% | 400 |
| 2018/11/06 | 1,620 | 1,620 | 1,620 | 1,620 | -4 | -0.2% | 100 |
| 2018/11/05 | 1,591 | 1,624 | 1,591 | 1,624 | +25 | +1.6% | 1,500 |
| 2018/11/02 | 1,591 | 1,619 | 1,591 | 1,599 | +6 | +0.4% | 1,000 |
| 2018/11/01 | 1,580 | 1,593 | 1,570 | 1,593 | +13 | +0.8% | 1,200 |
| 2018/10/31 | 1,580 | 1,600 | 1,579 | 1,580 | +19 | +1.2% | 3,100 |
| 2018/10/30 | 1,561 | 1,561 | 1,561 | 1,561 | -14 | -0.9% | 300 |
| 2018/10/29 | 1,590 | 1,590 | 1,575 | 1,575 | -15 | -0.9% | 1,500 |
| 2018/10/26 | 1,591 | 1,591 | 1,590 | 1,590 | ±0 | ±0% | 800 |
| 2018/10/25 | 1,605 | 1,612 | 1,590 | 1,590 | -40 | -2.5% | 3,600 |
| 2018/10/24 | 1,630 | 1,630 | 1,605 | 1,630 | ±0 | ±0% | 5,200 |
| 2018/10/23 | 1,636 | 1,637 | 1,630 | 1,630 | -10 | -0.6% | 1,300 |
| 2018/10/22 | 1,616 | 1,640 | 1,616 | 1,640 | - | - | 400 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,640 | 1,641 | 1,634 | 1,635 | - | - | 1,000 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 100 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,635 | 1,635 | 1,600 | 1,621 | +16 | +1% | 2,900 |
| 2018/10/11 | 1,605 | 1,640 | 1,605 | 1,605 | - | - | 1,200 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/04 | 1,659 | 1,697 | 1,659 | 1,697 | - | - | 200 |
| 2018/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/02 | 1,695 | 1,700 | 1,660 | 1,699 | +28 | +1.7% | 2,900 |
| 2018/10/01 | 1,684 | 1,695 | 1,671 | 1,671 | +1 | +0.1% | 1,900 |
| 2018/09/28 | 1,664 | 1,670 | 1,630 | 1,670 | - | - | 1,000 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
件表示中 / 3784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 | 783,000円 | +1.9% | -49.0% | 0.51% | 26.54倍 | 1.22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 |
| 今仙電機 | 77,600円 | -4.6% | +134.8% | 2.84% | 12.33倍 | 0.32倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| ＡｅｒｏＥｄｇｅ | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56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 |
| オーゼックス | 163,500円 | +3.7% | +13.2% | 3.18% | 8.53倍 | 0.55倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| ＮＩＴＴＡＮ | 57,400円 | -5.3% | +29.2% | 2.44% | 11.10倍 | 0.57倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
市場注目の銘柄
チャート関連のコラム
