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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 1,648 | 1,650 | 1,642 | 1,650 | +3 | +0.2% | 600 |
| 2018/08/24 | 1,669 | 1,669 | 1,623 | 1,647 | - | - | 900 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,613 | 1,641 | 1,613 | 1,640 | +28 | +1.7% | 300 |
| 2018/08/21 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 200 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 1,670 | 1,670 | 1,659 | 1,659 | +14 | +0.9% | 200 |
| 2018/08/16 | 1,601 | 1,645 | 1,600 | 1,645 | - | - | 1,900 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 1,615 | 1,622 | 1,591 | 1,620 | -4 | -0.2% | 2,900 |
| 2018/08/10 | 1,614 | 1,624 | 1,614 | 1,624 | -16 | -1% | 300 |
| 2018/08/09 | 1,640 | 1,640 | 1,628 | 1,640 | -10 | -0.6% | 600 |
| 2018/08/08 | 1,645 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 1,300 |
| 2018/08/07 | 1,670 | 1,689 | 1,650 | 1,650 | +9 | +0.5% | 3,400 |
| 2018/08/06 | 1,666 | 1,666 | 1,634 | 1,641 | +55 | +3.5% | 5,300 |
| 2018/08/03 | 1,587 | 1,587 | 1,586 | 1,586 | ±0 | ±0% | 400 |
| 2018/08/02 | 1,586 | 1,586 | 1,586 | 1,586 | +6 | +0.4% | 100 |
| 2018/08/01 | 1,583 | 1,586 | 1,564 | 1,580 | - | - | 1,600 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 1,587 | 1,587 | 1,587 | 1,587 | -2 | -0.1% | 100 |
| 2018/07/27 | 1,614 | 1,615 | 1,589 | 1,589 | +11 | +0.7% | 3,300 |
| 2018/07/26 | 1,578 | 1,578 | 1,578 | 1,578 | -8 | -0.5% | 100 |
| 2018/07/25 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 200 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 1,550 | 1,550 | 1,550 | 1,550 | -1 | -0.1% | 200 |
| 2018/07/20 | 1,550 | 1,551 | 1,550 | 1,551 | -12 | -0.8% | 500 |
| 2018/07/19 | 1,559 | 1,563 | 1,548 | 1,563 | +29 | +1.9% | 3,200 |
| 2018/07/18 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 1,000 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1701～
1750
件表示中 / 3764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 | 923,000円 | +1.9% | -49.0% | 0.43% | 31.29倍 | 1.44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 |
| セレンディプ | 474,000円 | +59.2% | +151.7% | 0.00% | 19.78倍 | 2.73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 |
| イクヨ | 95,300円 | +70.3% | +999.9% | 3.46% | 6.37倍 | 3.02倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| ＡｅｒｏＥｄｇｅ | 435,000円 | +36.9% | +28.3% | 0.00% | 33.44倍 | 4.30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 |
| 今仙電機 | 72,600円 | -4.6% | +134.8% | 2.75% | 11.59倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
