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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,735 | 1,737 | 1,720 | 1,732 | -9 | -0.5% | 3,100 |
| 2017/12/05 | 1,737 | 1,741 | 1,737 | 1,741 | -4 | -0.2% | 300 |
| 2017/12/04 | 1,741 | 1,745 | 1,732 | 1,745 | ±0 | ±0% | 2,600 |
| 2017/12/01 | 1,757 | 1,757 | 1,745 | 1,745 | -5 | -0.3% | 1,900 |
| 2017/11/30 | 1,747 | 1,755 | 1,747 | 1,750 | +3 | +0.2% | 2,200 |
| 2017/11/29 | 1,746 | 1,757 | 1,746 | 1,747 | -9 | -0.5% | 1,400 |
| 2017/11/28 | 1,746 | 1,757 | 1,737 | 1,756 | -2 | -0.1% | 800 |
| 2017/11/27 | 1,725 | 1,758 | 1,725 | 1,758 | +37 | +2.1% | 2,800 |
| 2017/11/24 | 1,730 | 1,730 | 1,721 | 1,721 | -9 | -0.5% | 1,700 |
| 2017/11/22 | 1,719 | 1,730 | 1,703 | 1,730 | +6 | +0.3% | 2,300 |
| 2017/11/21 | 1,756 | 1,756 | 1,696 | 1,724 | -34 | -1.9% | 10,900 |
| 2017/11/20 | 1,788 | 1,789 | 1,758 | 1,758 | -31 | -1.7% | 1,500 |
| 2017/11/17 | 1,811 | 1,811 | 1,781 | 1,789 | +7 | +0.4% | 1,900 |
| 2017/11/16 | 1,790 | 1,804 | 1,777 | 1,782 | -6 | -0.3% | 3,600 |
| 2017/11/15 | 1,823 | 1,823 | 1,788 | 1,788 | -54 | -2.9% | 3,900 |
| 2017/11/14 | 1,835 | 1,842 | 1,835 | 1,842 | +9 | +0.5% | 300 |
| 2017/11/13 | 1,846 | 1,846 | 1,825 | 1,833 | -6 | -0.3% | 1,600 |
| 2017/11/10 | 1,855 | 1,855 | 1,816 | 1,839 | -18 | -1% | 2,800 |
| 2017/11/09 | 1,856 | 1,860 | 1,856 | 1,857 | -3 | -0.2% | 1,000 |
| 2017/11/08 | 1,852 | 1,860 | 1,851 | 1,860 | +1 | +0.1% | 900 |
| 2017/11/07 | 1,854 | 1,881 | 1,854 | 1,859 | -2 | -0.1% | 2,400 |
| 2017/11/06 | 1,888 | 1,899 | 1,860 | 1,861 | -27 | -1.4% | 8,200 |
| 2017/11/02 | 1,929 | 1,948 | 1,865 | 1,888 | -42 | -2.2% | 7,900 |
| 2017/11/01 | 1,918 | 1,930 | 1,900 | 1,930 | +52 | +2.8% | 6,200 |
| 2017/10/31 | 1,878 | 1,899 | 1,877 | 1,878 | -7 | -0.4% | 3,200 |
| 2017/10/30 | 1,875 | 1,900 | 1,875 | 1,885 | +8 | +0.4% | 2,200 |
| 2017/10/27 | 1,870 | 1,877 | 1,866 | 1,877 | +15 | +0.8% | 1,600 |
| 2017/10/26 | 1,866 | 1,878 | 1,862 | 1,862 | -14 | -0.7% | 2,500 |
| 2017/10/25 | 1,878 | 1,878 | 1,876 | 1,876 | +15 | +0.8% | 2,500 |
| 2017/10/24 | 1,851 | 1,865 | 1,851 | 1,861 | -1 | -0.1% | 3,500 |
| 2017/10/23 | 1,859 | 1,862 | 1,858 | 1,862 | +5 | +0.3% | 5,000 |
| 2017/10/20 | 1,854 | 1,857 | 1,854 | 1,857 | +7 | +0.4% | 400 |
| 2017/10/19 | 1,841 | 1,850 | 1,841 | 1,850 | +10 | +0.5% | 2,800 |
| 2017/10/18 | 1,854 | 1,870 | 1,840 | 1,840 | -18 | -1% | 3,100 |
| 2017/10/17 | 1,862 | 1,862 | 1,858 | 1,858 | -7 | -0.4% | 1,100 |
| 2017/10/16 | 1,874 | 1,874 | 1,861 | 1,865 | -14 | -0.7% | 1,300 |
| 2017/10/13 | 1,880 | 1,880 | 1,866 | 1,879 | -1 | -0.1% | 1,700 |
| 2017/10/12 | 1,883 | 1,883 | 1,880 | 1,880 | -3 | -0.2% | 300 |
| 2017/10/11 | 1,885 | 1,887 | 1,883 | 1,883 | +13 | +0.7% | 2,500 |
| 2017/10/10 | 1,879 | 1,879 | 1,870 | 1,870 | ±0 | ±0% | 600 |
| 2017/10/06 | 1,873 | 1,874 | 1,860 | 1,870 | ±0 | ±0% | 2,700 |
| 2017/10/05 | 1,871 | 1,871 | 1,864 | 1,870 | -1 | -0.1% | 2,000 |
| 2017/10/04 | 1,871 | 1,883 | 1,871 | 1,871 | -4 | -0.2% | 2,100 |
| 2017/10/03 | 1,874 | 1,880 | 1,874 | 1,875 | +11 | +0.6% | 1,900 |
| 2017/10/02 | 1,856 | 1,868 | 1,847 | 1,864 | +10 | +0.5% | 4,300 |
| 2017/09/29 | 1,850 | 1,858 | 1,843 | 1,854 | +12 | +0.7% | 2,500 |
| 2017/09/28 | 1,841 | 1,850 | 1,841 | 1,842 | -8 | -0.4% | 2,600 |
| 2017/09/27 | 1,840 | 1,886 | 1,840 | 1,850 | +1,662 | +884% | 3,100 |
| 2017/09/26 | 189 | 189 | 187 | 188 | -1 | -0.5% | 40,000 |
| 2017/09/25 | 191 | 191 | 188 | 189 | -2 | -1% | 58,000 |
1701～
1750
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 | 381,500円 | -3.0% | -75.7% | 1.05% | 9.23倍 | 0.65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 | 96,200円 | -10.0% | -44.6% | 2.70% | 7.15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 | 27,900円 | -4.7% | -76.2% | 2.87% | - | 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 | 50,900円 | +5.8% | -49.4% | 1.96% | 8.24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
