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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/20 | 192 | 194 | 191 | 191 | -1 | -0.5% | 68,000 |
| 2017/09/19 | 196 | 196 | 189 | 192 | -2 | -1% | 150,000 |
| 2017/09/15 | 194 | 198 | 194 | 194 | -2 | -1% | 60,000 |
| 2017/09/14 | 194 | 197 | 192 | 196 | +2 | +1% | 74,000 |
| 2017/09/13 | 199 | 199 | 192 | 194 | -3 | -1.5% | 79,000 |
| 2017/09/12 | 196 | 202 | 195 | 197 | +2 | +1% | 58,000 |
| 2017/09/11 | 199 | 199 | 194 | 195 | -2 | -1% | 89,000 |
| 2017/09/08 | 199 | 202 | 197 | 197 | -5 | -2.5% | 115,000 |
| 2017/09/07 | 201 | 203 | 200 | 202 | +1 | +0.5% | 73,000 |
| 2017/09/06 | 196 | 202 | 194 | 201 | +5 | +2.6% | 100,000 |
| 2017/09/05 | 207 | 207 | 196 | 196 | -12 | -5.8% | 200,000 |
| 2017/09/04 | 217 | 217 | 198 | 208 | -9 | -4.1% | 470,000 |
| 2017/09/01 | 211 | 225 | 209 | 217 | +6 | +2.8% | 575,000 |
| 2017/08/31 | 205 | 211 | 202 | 211 | +8 | +3.9% | 93,000 |
| 2017/08/30 | 201 | 204 | 199 | 203 | +4 | +2% | 63,000 |
| 2017/08/29 | 204 | 205 | 196 | 199 | -8 | -3.9% | 288,000 |
1901～
1950
件表示中 / 3768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 | 872,000円 | +1.9% | -49.0% | 0.46% | 29.56倍 | 1.36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 | 486,000円 | +59.2% | +151.7% | 0.00% | 20.29倍 | 2.79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 | 94,400円 | +70.3% | +999.9% | 3.50% | 6.32倍 | 2.98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 |
| 今仙電機 | 75,400円 | -4.6% | +134.8% | 2.65% | 12.03倍 | 0.31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 | 448,000円 | +36.9% | +28.3% | 0.00% | 34.44倍 | 4.43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 |
市場注目の銘柄
チャート関連のコラム
