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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 8,210 | 8,210 | 8,020 | 8,060 | -120 | -1.5% | 25,800 |
| 2025/09/11 | 8,450 | 8,480 | 8,150 | 8,180 | -210 | -2.5% | 33,400 |
| 2025/09/10 | 8,760 | 8,760 | 8,320 | 8,390 | -320 | -3.7% | 30,800 |
| 2025/09/09 | 8,900 | 9,030 | 8,540 | 8,710 | -180 | -2% | 39,800 |
| 2025/09/08 | 8,900 | 9,030 | 8,760 | 8,890 | -50 | -0.6% | 36,200 |
| 2025/09/05 | 8,640 | 9,120 | 8,540 | 8,940 | +390 | +4.6% | 47,000 |
| 2025/09/04 | 8,700 | 8,720 | 8,390 | 8,550 | -160 | -1.8% | 29,700 |
| 2025/09/03 | 9,260 | 9,260 | 8,700 | 8,710 | -430 | -4.7% | 27,100 |
| 2025/09/02 | 9,250 | 9,630 | 9,090 | 9,140 | -20 | -0.2% | 37,700 |
| 2025/09/01 | 9,320 | 9,480 | 9,160 | 9,160 | -260 | -2.8% | 24,500 |
| 2025/08/29 | 8,960 | 9,760 | 8,940 | 9,420 | +340 | +3.7% | 62,200 |
| 2025/08/28 | 8,970 | 9,090 | 8,860 | 9,080 | +40 | +0.4% | 18,600 |
| 2025/08/27 | 9,200 | 9,280 | 8,930 | 9,040 | -10 | -0.1% | 24,400 |
| 2025/08/26 | 9,400 | 9,400 | 8,920 | 9,050 | -330 | -3.5% | 34,300 |
| 2025/08/25 | 9,020 | 9,440 | 8,970 | 9,380 | +660 | +7.6% | 66,600 |
| 2025/08/22 | 8,650 | 8,880 | 8,610 | 8,720 | +140 | +1.6% | 38,900 |
| 2025/08/21 | 8,610 | 8,800 | 8,580 | 8,580 | -220 | -2.5% | 28,900 |
| 2025/08/20 | 9,180 | 9,180 | 8,760 | 8,800 | -490 | -5.3% | 45,800 |
| 2025/08/19 | 9,360 | 9,640 | 9,130 | 9,290 | +50 | +0.5% | 72,000 |
| 2025/08/18 | 9,400 | 9,650 | 9,220 | 9,240 | -110 | -1.2% | 43,500 |
| 2025/08/15 | 8,960 | 9,420 | 8,850 | 9,350 | +240 | +2.6% | 81,800 |
| 2025/08/14 | 8,150 | 9,180 | 8,150 | 9,110 | +960 | +11.8% | 93,200 |
| 2025/08/13 | 8,270 | 8,440 | 8,140 | 8,150 | -180 | -2.2% | 46,700 |
| 2025/08/12 | 8,350 | 8,400 | 7,870 | 8,330 | +130 | +1.6% | 69,800 |
| 2025/08/08 | 8,450 | 8,460 | 7,800 | 8,200 | -330 | -3.9% | 132,400 |
| 2025/08/07 | 7,400 | 8,620 | 7,360 | 8,530 | +1,270 | +17.5% | 344,000 |
| 2025/08/06 | 7,260 | 7,260 | 7,260 | 7,260 | +1,000 | +16% | 57,300 |
| 2025/08/05 | 6,240 | 6,340 | 6,200 | 6,260 | +70 | +1.1% | 25,100 |
| 2025/08/04 | 6,040 | 6,340 | 6,040 | 6,190 | -50 | -0.8% | 25,200 |
| 2025/08/01 | 6,240 | 6,290 | 6,160 | 6,240 | ±0 | ±0% | 24,100 |
| 2025/07/31 | 6,060 | 6,290 | 6,060 | 6,240 | +180 | +3% | 25,500 |
| 2025/07/30 | 6,090 | 6,190 | 5,980 | 6,060 | +10 | +0.2% | 23,300 |
| 2025/07/29 | 6,130 | 6,180 | 6,040 | 6,050 | -70 | -1.1% | 20,100 |
| 2025/07/28 | 5,970 | 6,250 | 5,840 | 6,120 | +150 | +2.5% | 31,900 |
| 2025/07/25 | 5,790 | 6,060 | 5,750 | 5,970 | +180 | +3.1% | 58,000 |
| 2025/07/24 | 5,740 | 5,810 | 5,630 | 5,790 | +60 | +1% | 30,700 |
| 2025/07/23 | 5,640 | 5,730 | 5,560 | 5,730 | +170 | +3.1% | 35,100 |
| 2025/07/22 | 5,340 | 5,570 | 5,340 | 5,560 | +220 | +4.1% | 30,800 |
| 2025/07/18 | 5,580 | 5,580 | 5,340 | 5,340 | -140 | -2.6% | 31,400 |
| 2025/07/17 | 5,390 | 5,760 | 5,390 | 5,480 | +100 | +1.9% | 63,000 |
| 2025/07/16 | 5,400 | 5,480 | 5,380 | 5,380 | -20 | -0.4% | 13,600 |
| 2025/07/15 | 5,550 | 5,560 | 5,390 | 5,400 | -140 | -2.5% | 31,900 |
| 2025/07/14 | 5,520 | 5,640 | 5,490 | 5,540 | +20 | +0.4% | 21,200 |
| 2025/07/11 | 5,600 | 5,650 | 5,440 | 5,520 | -90 | -1.6% | 37,200 |
| 2025/07/10 | 5,600 | 5,650 | 5,550 | 5,610 | +10 | +0.2% | 22,000 |
| 2025/07/09 | 5,640 | 5,730 | 5,480 | 5,600 | +60 | +1.1% | 38,100 |
| 2025/07/08 | 5,440 | 5,650 | 5,440 | 5,540 | +100 | +1.8% | 29,500 |
| 2025/07/07 | 5,470 | 5,530 | 5,430 | 5,440 | -70 | -1.3% | 18,400 |
| 2025/07/04 | 5,700 | 5,750 | 5,480 | 5,510 | -140 | -2.5% | 35,800 |
| 2025/07/03 | 5,600 | 5,650 | 5,520 | 5,650 | +40 | +0.7% | 34,200 |
1～
50
件表示中 / 3783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 | 806,000円 | +1.9% | -49.0% | 0.50% | 27.32倍 | 1.26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 |
| ＡｅｒｏＥｄｇｅ | 483,000円 | +36.9% | +28.3% | 0.00% | 37.13倍 | 4.78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 | 78,200円 | -4.6% | +134.8% | 2.81% | 12.42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 |
| ＮＩＴＴＡＮ | 60,500円 | -5.3% | +29.2% | 2.31% | 11.70倍 | 0.60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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
