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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,519 | 1,520 | 1,519 | 1,519 | -8 | -0.5% | 500 |
| 2018/07/12 | 1,525 | 1,530 | 1,525 | 1,527 | -3 | -0.2% | 900 |
| 2018/07/11 | 1,545 | 1,545 | 1,530 | 1,530 | -10 | -0.6% | 900 |
| 2018/07/10 | 1,531 | 1,540 | 1,531 | 1,540 | ±0 | ±0% | 1,600 |
| 2018/07/09 | 1,551 | 1,556 | 1,524 | 1,540 | -19 | -1.2% | 3,200 |
| 2018/07/06 | 1,599 | 1,599 | 1,559 | 1,559 | +33 | +2.2% | 400 |
| 2018/07/05 | 1,520 | 1,526 | 1,505 | 1,526 | +19 | +1.3% | 3,100 |
| 2018/07/04 | 1,519 | 1,519 | 1,507 | 1,507 | -13 | -0.9% | 700 |
| 2018/07/03 | 1,524 | 1,524 | 1,515 | 1,520 | -1 | -0.1% | 1,300 |
| 2018/07/02 | 1,536 | 1,536 | 1,520 | 1,521 | -16 | -1% | 3,200 |
| 2018/06/29 | 1,555 | 1,555 | 1,537 | 1,537 | -23 | -1.5% | 1,700 |
| 2018/06/28 | 1,559 | 1,560 | 1,559 | 1,560 | -3 | -0.2% | 400 |
| 2018/06/27 | 1,578 | 1,578 | 1,562 | 1,563 | ±0 | ±0% | 600 |
| 2018/06/26 | 1,563 | 1,563 | 1,563 | 1,563 | -8 | -0.5% | 100 |
| 2018/06/25 | 1,573 | 1,573 | 1,571 | 1,571 | +1 | +0.1% | 200 |
| 2018/06/22 | 1,563 | 1,570 | 1,552 | 1,570 | - | - | 1,000 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,581 | 1,581 | 1,550 | 1,565 | -17 | -1.1% | 3,400 |
| 2018/06/19 | 1,591 | 1,591 | 1,582 | 1,582 | -14 | -0.9% | 700 |
| 2018/06/18 | 1,628 | 1,628 | 1,596 | 1,596 | -24 | -1.5% | 700 |
| 2018/06/15 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2018/06/14 | 1,618 | 1,620 | 1,610 | 1,620 | +7 | +0.4% | 600 |
| 2018/06/13 | 1,613 | 1,613 | 1,613 | 1,613 | +5 | +0.3% | 100 |
| 2018/06/12 | 1,608 | 1,608 | 1,608 | 1,608 | +4 | +0.2% | 100 |
| 2018/06/11 | 1,593 | 1,608 | 1,593 | 1,604 | - | - | 900 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,583 | 1,592 | 1,575 | 1,592 | +1 | +0.1% | 1,100 |
| 2018/06/05 | 1,600 | 1,605 | 1,591 | 1,591 | -27 | -1.7% | 1,700 |
| 2018/06/04 | 1,618 | 1,618 | 1,618 | 1,618 | +7 | +0.4% | 100 |
| 2018/06/01 | 1,623 | 1,625 | 1,611 | 1,611 | -11 | -0.7% | 1,700 |
| 2018/05/31 | 1,622 | 1,622 | 1,622 | 1,622 | +1 | +0.1% | 500 |
| 2018/05/30 | 1,637 | 1,637 | 1,619 | 1,621 | -30 | -1.8% | 1,700 |
| 2018/05/29 | 1,655 | 1,658 | 1,651 | 1,651 | -9 | -0.5% | 800 |
| 2018/05/28 | 1,669 | 1,669 | 1,660 | 1,660 | -7 | -0.4% | 300 |
| 2018/05/25 | 1,669 | 1,669 | 1,667 | 1,667 | -1 | -0.1% | 200 |
| 2018/05/24 | 1,652 | 1,668 | 1,652 | 1,668 | -1 | -0.1% | 700 |
| 2018/05/23 | 1,648 | 1,669 | 1,648 | 1,669 | +21 | +1.3% | 1,600 |
| 2018/05/22 | 1,640 | 1,648 | 1,640 | 1,648 | +3 | +0.2% | 300 |
| 2018/05/21 | 1,624 | 1,645 | 1,624 | 1,645 | +23 | +1.4% | 2,000 |
| 2018/05/18 | 1,633 | 1,633 | 1,622 | 1,622 | -6 | -0.4% | 400 |
| 2018/05/17 | 1,625 | 1,628 | 1,625 | 1,628 | - | - | 300 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 100 |
| 2018/05/14 | 1,634 | 1,638 | 1,626 | 1,637 | +11 | +0.7% | 600 |
| 2018/05/11 | 1,582 | 1,700 | 1,578 | 1,626 | +34 | +2.1% | 7,200 |
| 2018/05/10 | 1,592 | 1,592 | 1,592 | 1,592 | +2 | +0.1% | 700 |
| 2018/05/09 | 1,578 | 1,591 | 1,578 | 1,590 | +12 | +0.8% | 1,200 |
| 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 |
1751～
1800
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
