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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,915 | 5,100 | 4,915 | 5,090 | +245 | +5.1% | 14,700 |
| 2025/04/17 | 4,705 | 4,900 | 4,705 | 4,845 | +130 | +2.8% | 8,400 |
| 2025/04/16 | 4,810 | 4,860 | 4,650 | 4,715 | -50 | -1% | 10,700 |
| 2025/04/15 | 4,765 | 4,805 | 4,710 | 4,765 | +40 | +0.8% | 5,800 |
| 2025/04/14 | 4,875 | 4,875 | 4,690 | 4,725 | -10 | -0.2% | 8,800 |
| 2025/04/11 | 4,490 | 4,735 | 4,440 | 4,735 | +105 | +2.3% | 13,300 |
| 2025/04/10 | 4,960 | 4,960 | 4,630 | 4,630 | +300 | +6.9% | 30,200 |
| 2025/04/09 | 4,510 | 4,530 | 4,210 | 4,330 | -320 | -6.9% | 21,300 |
| 2025/04/08 | 4,500 | 4,760 | 4,490 | 4,650 | +560 | +13.7% | 27,700 |
| 2025/04/07 | 4,090 | 4,345 | 4,090 | 4,090 | -700 | -14.6% | 31,000 |
| 2025/04/04 | 5,050 | 5,110 | 4,565 | 4,790 | -460 | -8.8% | 47,700 |
| 2025/04/03 | 5,240 | 5,440 | 5,190 | 5,250 | -290 | -5.2% | 21,700 |
| 2025/04/02 | 5,670 | 5,730 | 5,450 | 5,540 | -120 | -2.1% | 13,300 |
| 2025/04/01 | 5,630 | 5,940 | 5,550 | 5,660 | +70 | +1.3% | 30,700 |
| 2025/03/31 | 5,830 | 6,060 | 5,570 | 5,590 | -400 | -6.7% | 31,200 |
| 2025/03/28 | 6,010 | 6,160 | 5,990 | 5,990 | -70 | -1.2% | 3,000 |
| 2025/03/27 | 6,020 | 6,190 | 6,020 | 6,060 | ±0 | ±0% | 4,800 |
| 2025/03/26 | 6,170 | 6,250 | 6,060 | 6,060 | +90 | +1.5% | 10,400 |
| 2025/03/25 | 6,170 | 6,280 | 5,970 | 5,970 | -100 | -1.6% | 12,200 |
| 2025/03/24 | 6,550 | 6,580 | 6,070 | 6,070 | -430 | -6.6% | 18,200 |
| 2025/03/21 | 6,280 | 6,500 | 6,250 | 6,500 | +200 | +3.2% | 14,300 |
| 2025/03/19 | 6,370 | 6,440 | 6,220 | 6,300 | -40 | -0.6% | 10,900 |
| 2025/03/18 | 6,650 | 6,650 | 6,330 | 6,340 | -290 | -4.4% | 18,900 |
| 2025/03/17 | 6,330 | 6,720 | 6,330 | 6,630 | +330 | +5.2% | 28,100 |
| 2025/03/14 | 6,090 | 6,340 | 6,090 | 6,300 | +260 | +4.3% | 12,700 |
| 2025/03/13 | 5,950 | 6,150 | 5,950 | 6,040 | +80 | +1.3% | 9,700 |
| 2025/03/12 | 6,000 | 6,100 | 5,860 | 5,960 | -40 | -0.7% | 9,800 |
| 2025/03/11 | 5,970 | 6,080 | 5,800 | 6,000 | -50 | -0.8% | 29,500 |
| 2025/03/10 | 6,050 | 6,200 | 5,970 | 6,050 | +80 | +1.3% | 25,600 |
| 2025/03/07 | 5,790 | 6,090 | 5,750 | 5,970 | +80 | +1.4% | 20,600 |
| 2025/03/06 | 5,940 | 5,990 | 5,750 | 5,890 | +110 | +1.9% | 40,500 |
| 2025/03/05 | 5,400 | 6,000 | 5,400 | 5,780 | +380 | +7% | 49,300 |
| 2025/03/04 | 5,430 | 5,440 | 5,290 | 5,400 | +70 | +1.3% | 9,500 |
| 2025/03/03 | 5,160 | 5,380 | 5,160 | 5,330 | +190 | +3.7% | 8,600 |
| 2025/02/28 | 5,280 | 5,280 | 5,140 | 5,140 | -190 | -3.6% | 16,800 |
| 2025/02/27 | 5,160 | 5,350 | 5,140 | 5,330 | +200 | +3.9% | 10,900 |
| 2025/02/26 | 5,130 | 5,240 | 5,120 | 5,130 | ±0 | ±0% | 11,800 |
| 2025/02/25 | 4,980 | 5,200 | 4,970 | 5,130 | -30 | -0.6% | 39,500 |
| 2025/02/21 | 5,200 | 5,270 | 5,120 | 5,160 | -40 | -0.8% | 7,100 |
| 2025/02/20 | 5,530 | 5,530 | 5,130 | 5,200 | -370 | -6.6% | 26,900 |
| 2025/02/19 | 5,740 | 5,880 | 5,430 | 5,570 | -70 | -1.2% | 16,600 |
| 2025/02/18 | 5,480 | 5,640 | 5,360 | 5,640 | +250 | +4.6% | 8,500 |
| 2025/02/17 | 5,510 | 5,580 | 5,390 | 5,390 | -50 | -0.9% | 14,600 |
| 2025/02/14 | 5,100 | 5,580 | 5,070 | 5,440 | +440 | +8.8% | 34,000 |
| 2025/02/13 | 4,960 | 5,050 | 4,920 | 5,000 | +40 | +0.8% | 8,600 |
| 2025/02/12 | 4,990 | 5,040 | 4,945 | 4,960 | -30 | -0.6% | 6,400 |
| 2025/02/10 | 5,030 | 5,100 | 4,905 | 4,990 | -50 | -1% | 8,800 |
| 2025/02/07 | 5,270 | 5,270 | 5,040 | 5,040 | -230 | -4.4% | 17,500 |
| 2025/02/06 | 5,030 | 5,280 | 4,820 | 5,270 | +315 | +6.4% | 87,700 |
| 2025/02/05 | 4,990 | 4,990 | 4,740 | 4,955 | -55 | -1.1% | 26,600 |
1～
50
件表示中 / 3683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 | 509,000円 | -3.0% | -75.7% | 0.79% | 12.32倍 | 0.87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 |
| オーゼックス | 127,400円 | +6.9% | +14.1% | 4.08% | 8.66倍 | 0.45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 |
| デイトナ | 360,500円 | +1.9% | -5.9% | 3.74% | 7.76倍 | 1.00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 |
| 近畿車 | 146,000円 | -28.2% | -96.0% | 3.42% | 100.48倍 | 0.29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 | 99,600円 | -6.5% | -27.0% | 3.21% | 6.43倍 | 0.42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
