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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/09/22 | 192 | 192 | 190 | 191 | -1 | -0.5% | 15,000 |
| 2017/09/21 | 191 | 193 | 191 | 192 | +1 | +0.5% | 55,000 |
| 2017/09/20 | 192 | 194 | 191 | 191 | -1 | -0.5% | 68,000 |
| 2017/09/19 | 196 | 196 | 189 | 192 | -2 | -1% | 150,000 |
| 2017/09/15 | 194 | 198 | 194 | 194 | -2 | -1% | 60,000 |
| 2017/09/14 | 194 | 197 | 192 | 196 | +2 | +1% | 74,000 |
| 2017/09/13 | 199 | 199 | 192 | 194 | -3 | -1.5% | 79,000 |
| 2017/09/12 | 196 | 202 | 195 | 197 | +2 | +1% | 58,000 |
| 2017/09/11 | 199 | 199 | 194 | 195 | -2 | -1% | 89,000 |
| 2017/09/08 | 199 | 202 | 197 | 197 | -5 | -2.5% | 115,000 |
| 2017/09/07 | 201 | 203 | 200 | 202 | +1 | +0.5% | 73,000 |
| 2017/09/06 | 196 | 202 | 194 | 201 | +5 | +2.6% | 100,000 |
| 2017/09/05 | 207 | 207 | 196 | 196 | -12 | -5.8% | 200,000 |
| 2017/09/04 | 217 | 217 | 198 | 208 | -9 | -4.1% | 470,000 |
1701～
1750
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
