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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,550 | 1,601 | 1,550 | 1,581 | -9 | -0.6% | 4,100 |
2023/04/06 | 1,596 | 1,596 | 1,550 | 1,590 | -14 | -0.9% | 8,300 |
2023/04/05 | 1,562 | 1,604 | 1,554 | 1,604 | +7 | +0.4% | 9,300 |
2023/04/04 | 1,670 | 1,670 | 1,526 | 1,597 | -66 | -4% | 14,200 |
2023/04/03 | 1,560 | 1,666 | 1,530 | 1,663 | +78 | +4.9% | 19,900 |
2023/03/31 | 1,395 | 1,640 | 1,395 | 1,585 | +197 | +14.2% | 45,600 |
2023/03/30 | 1,350 | 1,388 | 1,350 | 1,388 | +30 | +2.2% | 2,400 |
2023/03/29 | 1,364 | 1,374 | 1,355 | 1,358 | -16 | -1.2% | 2,300 |
2023/03/28 | 1,319 | 1,378 | 1,319 | 1,374 | +72 | +5.5% | 6,500 |
2023/03/27 | 1,299 | 1,330 | 1,291 | 1,302 | -2 | -0.2% | 4,500 |
2023/03/24 | 1,283 | 1,305 | 1,283 | 1,304 | +21 | +1.6% | 700 |
2023/03/23 | 1,301 | 1,301 | 1,280 | 1,283 | -18 | -1.4% | 3,000 |
2023/03/22 | 1,327 | 1,330 | 1,300 | 1,301 | -43 | -3.2% | 5,900 |
2023/03/20 | 1,338 | 1,354 | 1,321 | 1,344 | -10 | -0.7% | 5,100 |
2023/03/17 | 1,342 | 1,370 | 1,325 | 1,354 | +9 | +0.7% | 5,100 |
2023/03/16 | 1,299 | 1,345 | 1,258 | 1,345 | +23 | +1.7% | 5,600 |
2023/03/15 | 1,310 | 1,322 | 1,310 | 1,322 | +25 | +1.9% | 1,700 |
2023/03/14 | 1,350 | 1,350 | 1,288 | 1,297 | -66 | -4.8% | 6,000 |
2023/03/13 | 1,358 | 1,376 | 1,356 | 1,363 | -22 | -1.6% | 2,400 |
2023/03/10 | 1,382 | 1,399 | 1,375 | 1,385 | -17 | -1.2% | 1,600 |
2023/03/09 | 1,397 | 1,420 | 1,380 | 1,402 | -25 | -1.8% | 5,000 |
2023/03/08 | 1,391 | 1,430 | 1,391 | 1,427 | +27 | +1.9% | 2,300 |
2023/03/07 | 1,434 | 1,434 | 1,400 | 1,400 | -34 | -2.4% | 3,700 |
2023/03/06 | 1,451 | 1,459 | 1,426 | 1,434 | -11 | -0.8% | 4,700 |
2023/03/03 | 1,437 | 1,445 | 1,431 | 1,445 | +8 | +0.6% | 2,600 |
2023/03/02 | 1,428 | 1,440 | 1,416 | 1,437 | ±0 | ±0% | 3,800 |
2023/03/01 | 1,376 | 1,437 | 1,376 | 1,437 | +61 | +4.4% | 6,000 |
2023/02/28 | 1,367 | 1,391 | 1,367 | 1,376 | +15 | +1.1% | 2,800 |
2023/02/27 | 1,360 | 1,361 | 1,359 | 1,361 | +8 | +0.6% | 4,800 |
2023/02/24 | 1,363 | 1,363 | 1,353 | 1,353 | -10 | -0.7% | 1,300 |
2023/02/22 | 1,364 | 1,364 | 1,350 | 1,363 | -1 | -0.1% | 1,200 |
2023/02/21 | 1,320 | 1,366 | 1,320 | 1,364 | +46 | +3.5% | 6,200 |
2023/02/20 | 1,340 | 1,341 | 1,312 | 1,318 | -12 | -0.9% | 2,800 |
2023/02/17 | 1,325 | 1,335 | 1,313 | 1,330 | +18 | +1.4% | 3,300 |
2023/02/16 | 1,340 | 1,340 | 1,311 | 1,312 | -28 | -2.1% | 2,100 |
2023/02/15 | 1,315 | 1,350 | 1,308 | 1,340 | +18 | +1.4% | 3,100 |
2023/02/14 | 1,309 | 1,322 | 1,309 | 1,322 | +6 | +0.5% | 2,900 |
2023/02/13 | 1,329 | 1,331 | 1,303 | 1,316 | -6 | -0.5% | 4,200 |
2023/02/10 | 1,337 | 1,337 | 1,312 | 1,322 | -16 | -1.2% | 2,400 |
2023/02/09 | 1,317 | 1,338 | 1,313 | 1,338 | +7 | +0.5% | 3,700 |
2023/02/08 | 1,322 | 1,345 | 1,315 | 1,331 | -14 | -1% | 8,100 |
2023/02/07 | 1,350 | 1,362 | 1,311 | 1,345 | +88 | +7% | 40,200 |
2023/02/06 | 1,228 | 1,277 | 1,228 | 1,257 | +6 | +0.5% | 9,800 |
2023/02/03 | 1,250 | 1,252 | 1,230 | 1,251 | +20 | +1.6% | 6,300 |
2023/02/02 | 1,232 | 1,232 | 1,231 | 1,231 | -1 | -0.1% | 500 |
2023/02/01 | 1,232 | 1,232 | 1,225 | 1,232 | ±0 | ±0% | 1,400 |
2023/01/31 | 1,210 | 1,249 | 1,210 | 1,232 | +22 | +1.8% | 2,100 |
2023/01/30 | 1,215 | 1,215 | 1,210 | 1,210 | +9 | +0.7% | 900 |
2023/01/27 | 1,216 | 1,222 | 1,201 | 1,201 | -16 | -1.3% | 1,100 |
2023/01/26 | 1,219 | 1,219 | 1,210 | 1,217 | +11 | +0.9% | 400 |
401~
450
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 | 380,500円 | -3.0% | -75.7% | 1.05% | 9.21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 | 50,400円 | +1.1% | -16.7% | 3.97% | 15.60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 | 96,100円 | -10.0% | -44.6% | 2.71% | 7.14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 | 28,000円 | -4.7% | -76.2% | 2.86% | - | 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 | 51,200円 | +5.8% | -49.4% | 1.95% | 8.29倍 | 0.91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