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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/09/22 | 192 | 192 | 190 | 191 | -1 | -0.5% | 15,000 |
| 2017/09/21 | 191 | 193 | 191 | 192 | +1 | +0.5% | 55,000 |
1901～
1950
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
