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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 5,790 | 6,820 | 5,310 | 6,820 | +1,000 | +17.2% | 342,700 |
| 2023/08/14 | 6,580 | 6,590 | 5,680 | 5,820 | -860 | -12.9% | 542,900 |
| 2023/08/10 | 7,080 | 7,080 | 6,310 | 6,680 | +600 | +9.9% | 1,812,200 |
| 2023/08/09 | 5,280 | 6,080 | 5,020 | 6,080 | +1,000 | +19.7% | 1,487,400 |
| 2023/08/08 | 5,200 | 5,280 | 4,605 | 5,080 | +500 | +10.9% | 1,847,600 |
| 2023/08/07 | 4,005 | 4,580 | 3,835 | 4,580 | +700 | +18% | 618,200 |
| 2023/08/04 | 4,275 | 4,450 | 3,525 | 3,880 | +1,119 | +40.5% | 1,552,600 |
| 2023/08/03 | 2,761 | 2,761 | 2,761 | 2,761 | +500 | +22.1% | 8,900 |
| 2023/08/02 | 2,261 | 2,261 | 2,261 | 2,261 | +400 | +21.5% | 6,100 |
| 2023/08/01 | 1,770 | 1,940 | 1,770 | 1,861 | +90 | +5.1% | 23,900 |
| 2023/07/31 | 1,865 | 1,865 | 1,761 | 1,771 | -45 | -2.5% | 6,700 |
| 2023/07/28 | 1,840 | 1,847 | 1,816 | 1,816 | -41 | -2.2% | 5,400 |
| 2023/07/27 | 1,851 | 1,857 | 1,851 | 1,857 | +4 | +0.2% | 600 |
| 2023/07/26 | 1,846 | 1,857 | 1,837 | 1,853 | +3 | +0.2% | 2,700 |
| 2023/07/25 | 1,868 | 1,870 | 1,844 | 1,850 | +8 | +0.4% | 4,500 |
| 2023/07/24 | 1,845 | 1,874 | 1,823 | 1,842 | +12 | +0.7% | 7,000 |
| 2023/07/21 | 1,807 | 1,830 | 1,807 | 1,830 | +5 | +0.3% | 1,500 |
| 2023/07/20 | 1,794 | 1,825 | 1,794 | 1,825 | +26 | +1.4% | 3,000 |
| 2023/07/19 | 1,784 | 1,814 | 1,784 | 1,799 | +32 | +1.8% | 4,700 |
| 2023/07/18 | 1,761 | 1,767 | 1,738 | 1,767 | +11 | +0.6% | 1,900 |
| 2023/07/14 | 1,755 | 1,765 | 1,741 | 1,756 | -3 | -0.2% | 2,100 |
| 2023/07/13 | 1,745 | 1,792 | 1,741 | 1,759 | +5 | +0.3% | 1,900 |
| 2023/07/12 | 1,800 | 1,800 | 1,738 | 1,754 | -55 | -3% | 8,100 |
| 2023/07/11 | 1,815 | 1,826 | 1,784 | 1,809 | +40 | +2.3% | 4,700 |
| 2023/07/10 | 1,731 | 1,818 | 1,731 | 1,769 | +9 | +0.5% | 5,500 |
| 2023/07/07 | 1,806 | 1,806 | 1,728 | 1,760 | -10 | -0.6% | 6,900 |
| 2023/07/06 | 1,855 | 1,866 | 1,768 | 1,770 | -85 | -4.6% | 8,800 |
| 2023/07/05 | 1,849 | 1,862 | 1,832 | 1,855 | +9 | +0.5% | 5,000 |
| 2023/07/04 | 1,833 | 1,861 | 1,822 | 1,846 | -4 | -0.2% | 13,300 |
| 2023/07/03 | 1,869 | 1,900 | 1,821 | 1,850 | -6 | -0.3% | 16,600 |
| 2023/06/30 | 1,756 | 1,870 | 1,731 | 1,856 | +100 | +5.7% | 11,400 |
| 2023/06/29 | 1,850 | 1,850 | 1,750 | 1,756 | -17 | -1% | 12,100 |
| 2023/06/28 | 1,685 | 1,777 | 1,659 | 1,773 | +147 | +9% | 22,000 |
| 2023/06/27 | 1,627 | 1,640 | 1,601 | 1,626 | -2 | -0.1% | 3,600 |
| 2023/06/26 | 1,637 | 1,640 | 1,613 | 1,628 | +3 | +0.2% | 3,700 |
| 2023/06/23 | 1,664 | 1,664 | 1,596 | 1,625 | -13 | -0.8% | 5,700 |
| 2023/06/22 | 1,641 | 1,659 | 1,621 | 1,638 | -18 | -1.1% | 12,500 |
| 2023/06/21 | 1,671 | 1,671 | 1,650 | 1,656 | -33 | -2% | 4,700 |
| 2023/06/20 | 1,664 | 1,689 | 1,660 | 1,689 | +18 | +1.1% | 7,700 |
| 2023/06/19 | 1,675 | 1,678 | 1,659 | 1,671 | -4 | -0.2% | 7,800 |
| 2023/06/16 | 1,651 | 1,700 | 1,651 | 1,675 | +24 | +1.5% | 2,100 |
| 2023/06/15 | 1,670 | 1,682 | 1,640 | 1,651 | -19 | -1.1% | 5,700 |
| 2023/06/14 | 1,659 | 1,682 | 1,641 | 1,670 | -7 | -0.4% | 5,300 |
| 2023/06/13 | 1,677 | 1,680 | 1,650 | 1,677 | +16 | +1% | 3,100 |
| 2023/06/12 | 1,662 | 1,678 | 1,635 | 1,661 | +7 | +0.4% | 4,800 |
| 2023/06/09 | 1,655 | 1,656 | 1,644 | 1,654 | +1 | +0.1% | 1,500 |
| 2023/06/08 | 1,668 | 1,677 | 1,639 | 1,653 | -4 | -0.2% | 6,400 |
| 2023/06/07 | 1,670 | 1,676 | 1,630 | 1,657 | -13 | -0.8% | 7,100 |
| 2023/06/06 | 1,622 | 1,670 | 1,602 | 1,670 | +40 | +2.5% | 9,300 |
| 2023/06/05 | 1,600 | 1,632 | 1,600 | 1,630 | +25 | +1.6% | 7,500 |
451～
500
件表示中 / 3723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 | 539,000円 | +1.9% | -49.0% | 0.74% | 18.27倍 | 0.84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 | 277,000円 | +59.2% | +151.7% | 0.00% | 11.37倍 | 1.57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 |
| エフテック | 67,800円 | -1.6% | +103.5% | 2.95% | 3.81倍 | 0.24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 |
| ＡｅｒｏＥｄｇｅ | 291,800円 | +6.0% | -33.5% | 0.00% | 20.20倍 | 3.36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 |
| イクヨ | 48,000円 | +955.0% | +999.9% | 6.88% | 2.68倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
