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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 16,250 | 17,170 | 15,960 | 16,800 | +950 | +6% | 202,500 |
| 2025/11/27 | 15,970 | 16,640 | 15,620 | 15,850 | +640 | +4.2% | 119,700 |
| 2025/11/26 | 14,880 | 15,680 | 14,800 | 15,210 | +510 | +3.5% | 95,100 |
| 2025/11/25 | 15,500 | 15,660 | 14,440 | 14,700 | -460 | -3% | 91,500 |
| 2025/11/21 | 15,650 | 15,900 | 15,060 | 15,160 | -1,150 | -7.1% | 84,400 |
| 2025/11/20 | 15,690 | 16,550 | 15,240 | 16,310 | +1,300 | +8.7% | 143,700 |
| 2025/11/19 | 14,990 | 15,240 | 14,070 | 15,010 | -140 | -0.9% | 100,500 |
| 2025/11/18 | 16,560 | 16,600 | 15,150 | 15,150 | -1,430 | -8.6% | 121,400 |
| 2025/11/17 | 15,910 | 17,190 | 15,620 | 16,580 | +680 | +4.3% | 152,900 |
| 2025/11/14 | 14,870 | 15,950 | 14,680 | 15,900 | +570 | +3.7% | 90,100 |
| 2025/11/13 | 15,510 | 15,980 | 14,970 | 15,330 | ±0 | ±0% | 93,600 |
| 2025/11/12 | 15,030 | 15,460 | 14,420 | 15,330 | +80 | +0.5% | 101,600 |
| 2025/11/11 | 16,660 | 16,740 | 15,010 | 15,250 | -1,010 | -6.2% | 140,700 |
| 2025/11/10 | 15,880 | 17,350 | 15,610 | 16,260 | +1,010 | +6.6% | 204,100 |
| 2025/11/07 | 16,280 | 16,490 | 14,430 | 15,250 | -2,230 | -12.8% | 265,800 |
| 2025/11/06 | 17,000 | 17,510 | 16,590 | 17,480 | +680 | +4% | 130,700 |
| 2025/11/05 | 15,950 | 16,920 | 15,450 | 16,800 | +350 | +2.1% | 138,000 |
| 2025/11/04 | 16,040 | 17,160 | 16,040 | 16,450 | +10 | +0.1% | 149,300 |
| 2025/10/31 | 16,500 | 16,980 | 15,880 | 16,440 | -680 | -4% | 187,800 |
| 2025/10/30 | 17,530 | 18,060 | 16,600 | 17,120 | -1,330 | -7.2% | 290,800 |
| 2025/10/29 | 18,400 | 19,100 | 16,880 | 18,450 | +1,530 | +9% | 779,600 |
| 2025/10/28 | 17,280 | 20,540 | 15,870 | 16,920 | +40 | +0.2% | 1,621,600 |
| 2025/10/27 | 15,480 | 16,880 | 14,190 | 16,880 | +3,000 | +21.6% | 832,400 |
| 2025/10/24 | 12,890 | 14,690 | 12,500 | 13,880 | +1,590 | +12.9% | 693,500 |
| 2025/10/23 | 12,410 | 12,900 | 11,640 | 12,290 | +1,380 | +12.6% | 278,600 |
| 2025/10/22 | 10,380 | 11,000 | 10,260 | 10,910 | +600 | +5.8% | 83,000 |
| 2025/10/21 | 10,650 | 10,780 | 10,140 | 10,310 | -160 | -1.5% | 55,200 |
| 2025/10/20 | 10,520 | 10,660 | 10,160 | 10,470 | +70 | +0.7% | 64,500 |
| 2025/10/17 | 10,500 | 11,540 | 10,320 | 10,400 | -140 | -1.3% | 203,500 |
| 2025/10/16 | 9,990 | 10,950 | 9,990 | 10,540 | +550 | +5.5% | 147,300 |
| 2025/10/15 | 9,670 | 10,000 | 9,030 | 9,990 | +770 | +8.4% | 216,500 |
| 2025/10/14 | 9,220 | 9,220 | 9,220 | 9,220 | +1,500 | +19.4% | 9,800 |
| 2025/10/10 | 8,190 | 8,190 | 7,580 | 7,720 | -480 | -5.9% | 61,400 |
| 2025/10/09 | 8,460 | 8,460 | 8,150 | 8,200 | -110 | -1.3% | 25,300 |
| 2025/10/08 | 8,050 | 8,500 | 8,000 | 8,310 | +270 | +3.4% | 50,100 |
| 2025/10/07 | 8,080 | 8,160 | 7,700 | 8,040 | +110 | +1.4% | 36,500 |
| 2025/10/06 | 7,800 | 7,950 | 7,670 | 7,930 | +580 | +7.9% | 47,900 |
| 2025/10/03 | 7,360 | 7,440 | 7,310 | 7,350 | +30 | +0.4% | 11,900 |
| 2025/10/02 | 7,390 | 7,480 | 7,270 | 7,320 | -30 | -0.4% | 15,800 |
| 2025/10/01 | 7,570 | 7,600 | 7,310 | 7,350 | -330 | -4.3% | 30,900 |
| 2025/09/30 | 7,890 | 7,890 | 7,510 | 7,680 | -60 | -0.8% | 27,500 |
| 2025/09/29 | 7,780 | 7,790 | 7,650 | 7,740 | +10 | +0.1% | 11,100 |
| 2025/09/26 | 7,980 | 8,200 | 7,710 | 7,730 | -250 | -3.1% | 43,400 |
| 2025/09/25 | 8,050 | 8,160 | 7,900 | 7,980 | -70 | -0.9% | 22,200 |
| 2025/09/24 | 7,710 | 8,090 | 7,700 | 8,050 | +320 | +4.1% | 57,600 |
| 2025/09/22 | 7,910 | 7,990 | 7,630 | 7,730 | -90 | -1.2% | 36,000 |
| 2025/09/19 | 7,790 | 7,880 | 7,610 | 7,820 | +180 | +2.4% | 24,500 |
| 2025/09/18 | 7,750 | 7,980 | 7,640 | 7,640 | -100 | -1.3% | 38,300 |
| 2025/09/17 | 7,690 | 7,840 | 7,620 | 7,740 | -90 | -1.1% | 24,600 |
| 2025/09/16 | 8,110 | 8,120 | 7,780 | 7,830 | -230 | -2.9% | 30,700 |
1～
50
件表示中 / 3833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 | 1,680,000円 | +4.2% | +108.2% | 0.24% | 14.24倍 | 2.38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 |
| 大同メタ | 100,300円 | -1.7% | +2.6% | 2.39% | 13.43倍 | 0.63倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア約４割。産業機械や造船用も強い |
| ユタカ技研 | 306,000円 | -9.6% | +3.1% | 0.00% | 10.80倍 | 0.44倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。インド部品大手が２６年１月下旬からＴＯＢ開始へ |
| アクセルスペ | 53,300円 | +129.9% | - | 0.00% | - | 11.70倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| 曙ブレーキ | 11,600円 | -4.4% | - | 0.00% | - | 0.69倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
