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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,890 | 3,900 | 3,805 | 3,805 | -80 | -2.1% | 4,000 |
| 2024/11/21 | 3,820 | 3,890 | 3,820 | 3,885 | +35 | +0.9% | 2,900 |
| 2024/11/20 | 3,845 | 3,855 | 3,785 | 3,850 | +25 | +0.7% | 2,900 |
| 2024/11/19 | 3,800 | 3,825 | 3,720 | 3,825 | +25 | +0.7% | 4,100 |
| 2024/11/18 | 3,735 | 3,815 | 3,675 | 3,800 | +65 | +1.7% | 4,700 |
| 2024/11/15 | 3,830 | 3,860 | 3,710 | 3,735 | -120 | -3.1% | 6,500 |
| 2024/11/14 | 3,930 | 3,940 | 3,670 | 3,855 | -35 | -0.9% | 8,600 |
| 2024/11/13 | 4,115 | 4,150 | 3,890 | 3,890 | -195 | -4.8% | 11,200 |
| 2024/11/12 | 3,890 | 4,130 | 3,880 | 4,085 | +230 | +6% | 16,300 |
| 2024/11/11 | 3,710 | 3,865 | 3,710 | 3,855 | +75 | +2% | 8,200 |
| 2024/11/08 | 3,525 | 3,900 | 3,525 | 3,780 | +45 | +1.2% | 35,200 |
| 2024/11/07 | 3,675 | 3,890 | 3,650 | 3,735 | +105 | +2.9% | 45,800 |
| 2024/11/06 | 3,550 | 3,680 | 3,550 | 3,630 | +105 | +3% | 36,000 |
| 2024/11/05 | 3,695 | 3,695 | 3,505 | 3,525 | -130 | -3.6% | 6,900 |
| 2024/11/01 | 3,740 | 3,755 | 3,655 | 3,655 | -65 | -1.7% | 6,700 |
| 2024/10/31 | 3,765 | 3,775 | 3,700 | 3,720 | -15 | -0.4% | 5,800 |
| 2024/10/30 | 3,755 | 3,780 | 3,700 | 3,735 | -10 | -0.3% | 4,700 |
| 2024/10/29 | 3,665 | 3,800 | 3,620 | 3,745 | +125 | +3.5% | 8,900 |
| 2024/10/28 | 3,590 | 3,780 | 3,590 | 3,620 | -30 | -0.8% | 6,700 |
| 2024/10/25 | 3,755 | 3,755 | 3,605 | 3,650 | -105 | -2.8% | 14,300 |
| 2024/10/24 | 3,725 | 3,865 | 3,625 | 3,755 | +75 | +2% | 32,800 |
| 2024/10/23 | 3,410 | 3,680 | 3,380 | 3,680 | +270 | +7.9% | 28,800 |
| 2024/10/22 | 3,485 | 3,490 | 3,385 | 3,410 | -25 | -0.7% | 4,100 |
| 2024/10/21 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 2,200 |
| 2024/10/18 | 3,410 | 3,465 | 3,350 | 3,450 | +50 | +1.5% | 6,100 |
| 2024/10/17 | 3,420 | 3,430 | 3,360 | 3,400 | +5 | +0.1% | 1,800 |
| 2024/10/16 | 3,395 | 3,435 | 3,330 | 3,395 | +25 | +0.7% | 4,200 |
| 2024/10/15 | 3,360 | 3,430 | 3,260 | 3,370 | +50 | +1.5% | 6,400 |
| 2024/10/11 | 3,275 | 3,405 | 3,245 | 3,320 | +55 | +1.7% | 6,800 |
| 2024/10/10 | 3,305 | 3,325 | 3,245 | 3,265 | -15 | -0.5% | 2,900 |
| 2024/10/09 | 3,345 | 3,365 | 3,280 | 3,280 | -30 | -0.9% | 2,800 |
| 2024/10/08 | 3,400 | 3,400 | 3,285 | 3,310 | -90 | -2.6% | 4,400 |
| 2024/10/07 | 3,455 | 3,540 | 3,340 | 3,400 | ±0 | ±0% | 11,400 |
| 2024/10/04 | 3,430 | 3,430 | 3,345 | 3,400 | -25 | -0.7% | 5,200 |
| 2024/10/03 | 3,425 | 3,460 | 3,350 | 3,425 | +95 | +2.9% | 8,000 |
| 2024/10/02 | 3,330 | 3,395 | 3,330 | 3,330 | -60 | -1.8% | 3,300 |
| 2024/10/01 | 3,355 | 3,415 | 3,350 | 3,390 | +95 | +2.9% | 4,400 |
| 2024/09/30 | 3,400 | 3,400 | 3,180 | 3,295 | -130 | -3.8% | 8,700 |
| 2024/09/27 | 3,375 | 3,450 | 3,345 | 3,425 | +30 | +0.9% | 12,500 |
| 2024/09/26 | 3,355 | 3,400 | 3,305 | 3,395 | +30 | +0.9% | 3,100 |
| 2024/09/25 | 3,300 | 3,420 | 3,300 | 3,365 | +50 | +1.5% | 10,000 |
| 2024/09/24 | 3,405 | 3,405 | 3,250 | 3,315 | -35 | -1% | 12,300 |
| 2024/09/20 | 3,360 | 3,400 | 3,325 | 3,350 | +60 | +1.8% | 11,400 |
| 2024/09/19 | 3,165 | 3,345 | 3,165 | 3,290 | +210 | +6.8% | 22,200 |
| 2024/09/18 | 3,125 | 3,135 | 3,070 | 3,080 | -5 | -0.2% | 3,400 |
| 2024/09/17 | 3,090 | 3,155 | 3,060 | 3,085 | -75 | -2.4% | 2,300 |
| 2024/09/13 | 3,175 | 3,175 | 3,135 | 3,160 | -20 | -0.6% | 2,800 |
| 2024/09/12 | 3,105 | 3,185 | 3,075 | 3,180 | +186 | +6.2% | 10,700 |
| 2024/09/11 | 3,205 | 3,205 | 2,973 | 2,994 | -141 | -4.5% | 21,800 |
| 2024/09/10 | 3,170 | 3,170 | 3,105 | 3,135 | +35 | +1.1% | 5,100 |
1～
50
件表示中 / 3586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 | 380,500円 | -3.0% | -75.7% | 1.05% | 9.21倍 | 0.65倍 |
|
日立造船系。０５年、日立造・因島を合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 50,400円 | +1.1% | -16.7% | 3.97% | 15.60倍 | 0.17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 |
| 田中精密 | 96,100円 | -10.0% | -44.6% | 2.71% | 7.14倍 | 0.40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 |
| ＴＢＫ | 28,000円 | -4.7% | -76.2% | 2.86% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| レシップＨＤ | 51,200円 | +5.8% | -49.4% | 1.95% | 8.29倍 | 0.91倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
