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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,723 | 1,730 | 1,720 | 1,728 | -1 | -0.1% | 1,100 |
| 2018/01/11 | 1,720 | 1,739 | 1,717 | 1,729 | +9 | +0.5% | 3,600 |
| 2018/01/10 | 1,715 | 1,720 | 1,715 | 1,720 | +1 | +0.1% | 1,000 |
| 2018/01/09 | 1,705 | 1,719 | 1,705 | 1,719 | +18 | +1.1% | 4,000 |
| 2018/01/05 | 1,700 | 1,709 | 1,699 | 1,701 | +4 | +0.2% | 1,800 |
| 2018/01/04 | 1,684 | 1,697 | 1,684 | 1,697 | +16 | +1% | 2,400 |
| 2017/12/29 | 1,687 | 1,695 | 1,681 | 1,681 | -5 | -0.3% | 1,600 |
| 2017/12/28 | 1,696 | 1,701 | 1,686 | 1,686 | -4 | -0.2% | 1,500 |
| 2017/12/27 | 1,690 | 1,692 | 1,690 | 1,690 | +6 | +0.4% | 1,800 |
| 2017/12/26 | 1,698 | 1,698 | 1,668 | 1,684 | -14 | -0.8% | 7,300 |
| 2017/12/25 | 1,709 | 1,709 | 1,690 | 1,698 | +3 | +0.2% | 7,600 |
| 2017/12/22 | 1,698 | 1,699 | 1,680 | 1,695 | -11 | -0.6% | 14,600 |
| 2017/12/21 | 1,706 | 1,706 | 1,706 | 1,706 | +14 | +0.8% | 3,900 |
| 2017/12/20 | 1,704 | 1,704 | 1,666 | 1,692 | -11 | -0.6% | 5,500 |
| 2017/12/19 | 1,707 | 1,707 | 1,703 | 1,703 | -4 | -0.2% | 1,300 |
| 2017/12/18 | 1,715 | 1,715 | 1,707 | 1,707 | -8 | -0.5% | 1,900 |
| 2017/12/15 | 1,725 | 1,725 | 1,711 | 1,715 | -15 | -0.9% | 3,300 |
| 2017/12/14 | 1,733 | 1,740 | 1,727 | 1,730 | -1 | -0.1% | 2,800 |
| 2017/12/13 | 1,750 | 1,750 | 1,731 | 1,731 | -19 | -1.1% | 1,100 |
| 2017/12/12 | 1,752 | 1,752 | 1,741 | 1,750 | -2 | -0.1% | 800 |
| 2017/12/11 | 1,742 | 1,753 | 1,741 | 1,752 | +10 | +0.6% | 2,400 |
| 2017/12/08 | 1,735 | 1,742 | 1,735 | 1,742 | +7 | +0.4% | 3,500 |
| 2017/12/07 | 1,730 | 1,735 | 1,730 | 1,735 | +3 | +0.2% | 200 |
| 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 |
1801～
1850
件表示中 / 3709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 | 515,000円 | +1.9% | -49.0% | 0.78% | 17.45倍 | 0.80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 |
| エフテック | 68,400円 | -1.6% | +103.5% | 2.92% | 3.85倍 | 0.25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 |
| セレンディプ | 252,400円 | +59.2% | +151.7% | 0.00% | 10.36倍 | 1.43倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 近畿車 | 162,900円 | +38.8% | +77.0% | 3.07% | 18.68倍 | 0.34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 | 103,400円 | +0.3% | -29.8% | 3.09% | 7.71倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
