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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,562 | 1,575 | 1,562 | 1,575 | +6 | +0.4% | 700 |
| 2018/03/09 | 1,570 | 1,570 | 1,555 | 1,569 | -1 | -0.1% | 2,100 |
| 2018/03/08 | 1,570 | 1,572 | 1,564 | 1,570 | - | - | 1,000 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 1,540 | 1,577 | 1,540 | 1,569 | +29 | +1.9% | 1,100 |
| 2018/03/05 | 1,568 | 1,574 | 1,519 | 1,540 | -43 | -2.7% | 5,000 |
| 2018/03/02 | 1,584 | 1,584 | 1,575 | 1,583 | -8 | -0.5% | 500 |
| 2018/03/01 | 1,568 | 1,591 | 1,556 | 1,591 | -10 | -0.6% | 5,600 |
| 2018/02/28 | 1,615 | 1,615 | 1,587 | 1,601 | -14 | -0.9% | 900 |
| 2018/02/27 | 1,608 | 1,620 | 1,583 | 1,615 | +7 | +0.4% | 3,300 |
| 2018/02/26 | 1,627 | 1,627 | 1,608 | 1,608 | -2 | -0.1% | 200 |
| 2018/02/23 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2018/02/22 | 1,594 | 1,610 | 1,561 | 1,610 | +16 | +1% | 4,600 |
| 2018/02/21 | 1,573 | 1,594 | 1,573 | 1,594 | +13 | +0.8% | 1,400 |
| 2018/02/20 | 1,577 | 1,584 | 1,577 | 1,581 | +24 | +1.5% | 2,600 |
| 2018/02/19 | 1,572 | 1,572 | 1,537 | 1,557 | -13 | -0.8% | 1,000 |
| 2018/02/16 | 1,530 | 1,570 | 1,530 | 1,570 | +40 | +2.6% | 200 |
| 2018/02/15 | 1,527 | 1,548 | 1,527 | 1,530 | -1 | -0.1% | 1,000 |
| 2018/02/14 | 1,557 | 1,557 | 1,531 | 1,531 | -34 | -2.2% | 1,400 |
| 2018/02/13 | 1,570 | 1,572 | 1,565 | 1,565 | -4 | -0.3% | 500 |
| 2018/02/09 | 1,528 | 1,571 | 1,528 | 1,569 | +12 | +0.8% | 1,900 |
| 2018/02/08 | 1,590 | 1,592 | 1,550 | 1,557 | -40 | -2.5% | 4,000 |
| 2018/02/07 | 1,615 | 1,642 | 1,590 | 1,597 | +17 | +1.1% | 4,700 |
| 2018/02/06 | 1,711 | 1,711 | 1,499 | 1,580 | -146 | -8.5% | 13,800 |
| 2018/02/05 | 1,725 | 1,734 | 1,708 | 1,726 | -60 | -3.4% | 4,400 |
| 2018/02/02 | 1,765 | 1,786 | 1,758 | 1,786 | +20 | +1.1% | 2,200 |
| 2018/02/01 | 1,775 | 1,775 | 1,756 | 1,766 | -3 | -0.2% | 4,400 |
| 2018/01/31 | 1,760 | 1,769 | 1,756 | 1,769 | ±0 | ±0% | 1,300 |
| 2018/01/30 | 1,766 | 1,781 | 1,766 | 1,769 | -3 | -0.2% | 2,100 |
| 2018/01/29 | 1,747 | 1,786 | 1,747 | 1,772 | +34 | +2% | 4,700 |
| 2018/01/26 | 1,737 | 1,738 | 1,737 | 1,738 | +1 | +0.1% | 400 |
| 2018/01/25 | 1,732 | 1,739 | 1,729 | 1,737 | +5 | +0.3% | 900 |
| 2018/01/24 | 1,739 | 1,739 | 1,732 | 1,732 | -5 | -0.3% | 1,300 |
| 2018/01/23 | 1,727 | 1,738 | 1,727 | 1,737 | +4 | +0.2% | 1,300 |
| 2018/01/22 | 1,730 | 1,736 | 1,730 | 1,733 | +3 | +0.2% | 2,700 |
| 2018/01/19 | 1,729 | 1,733 | 1,729 | 1,730 | +4 | +0.2% | 800 |
| 2018/01/18 | 1,730 | 1,731 | 1,726 | 1,726 | +6 | +0.3% | 1,700 |
| 2018/01/17 | 1,735 | 1,735 | 1,720 | 1,720 | -15 | -0.9% | 3,700 |
| 2018/01/16 | 1,728 | 1,735 | 1,728 | 1,735 | +7 | +0.4% | 1,500 |
| 2018/01/15 | 1,731 | 1,735 | 1,721 | 1,728 | ±0 | ±0% | 2,100 |
| 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 |
1751～
1800
件表示中 / 3699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 | 481,000円 | +1.9% | -49.0% | 0.83% | 16.30倍 | 0.75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 |
| デイトナ | 379,000円 | +1.9% | -5.9% | 3.56% | 8.18倍 | 1.06倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| エフテック | 62,900円 | -1.6% | +103.5% | 3.18% | 3.54倍 | 0.23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 |
| 近畿車 | 150,400円 | +38.8% | +77.0% | 3.32% | 17.25倍 | 0.31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 | 101,500円 | +0.3% | -29.8% | 3.15% | 7.56倍 | 0.41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
