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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,248 | 1,248 | 1,225 | 1,230 | -26 | -2.1% | 3,600 |
| 2022/11/09 | 1,268 | 1,268 | 1,237 | 1,256 | +35 | +2.9% | 5,400 |
| 2022/11/08 | 1,255 | 1,255 | 1,219 | 1,221 | -53 | -4.2% | 13,100 |
| 2022/11/07 | 1,299 | 1,299 | 1,250 | 1,274 | +4 | +0.3% | 5,000 |
| 2022/11/04 | 1,251 | 1,270 | 1,210 | 1,270 | +23 | +1.8% | 6,600 |
| 2022/11/02 | 1,274 | 1,276 | 1,247 | 1,247 | -6 | -0.5% | 4,500 |
| 2022/11/01 | 1,243 | 1,260 | 1,243 | 1,253 | +5 | +0.4% | 3,500 |
| 2022/10/31 | 1,245 | 1,248 | 1,233 | 1,248 | +3 | +0.2% | 1,900 |
| 2022/10/28 | 1,215 | 1,248 | 1,215 | 1,245 | +23 | +1.9% | 4,900 |
| 2022/10/27 | 1,235 | 1,240 | 1,219 | 1,222 | -16 | -1.3% | 2,400 |
| 2022/10/26 | 1,220 | 1,240 | 1,220 | 1,238 | +27 | +2.2% | 3,800 |
| 2022/10/25 | 1,239 | 1,239 | 1,204 | 1,211 | -29 | -2.3% | 6,600 |
| 2022/10/24 | 1,211 | 1,240 | 1,202 | 1,240 | -14 | -1.1% | 19,900 |
| 2022/10/21 | 1,302 | 1,380 | 1,190 | 1,254 | +154 | +14% | 168,900 |
| 2022/10/20 | 1,104 | 1,104 | 1,100 | 1,100 | -17 | -1.5% | 1,300 |
| 2022/10/19 | 1,118 | 1,129 | 1,117 | 1,117 | +7 | +0.6% | 1,300 |
| 2022/10/18 | 1,132 | 1,132 | 1,070 | 1,110 | +8 | +0.7% | 3,200 |
| 2022/10/17 | 1,120 | 1,120 | 1,097 | 1,102 | -18 | -1.6% | 1,700 |
| 2022/10/14 | 1,121 | 1,145 | 1,099 | 1,120 | -29 | -2.5% | 4,300 |
| 2022/10/13 | 1,095 | 1,155 | 1,095 | 1,149 | +55 | +5% | 4,500 |
| 2022/10/12 | 1,131 | 1,131 | 1,094 | 1,094 | -37 | -3.3% | 1,000 |
| 2022/10/11 | 1,095 | 1,131 | 1,095 | 1,131 | +29 | +2.6% | 900 |
| 2022/10/07 | 1,159 | 1,175 | 1,092 | 1,102 | -57 | -4.9% | 3,200 |
| 2022/10/06 | 1,208 | 1,208 | 1,158 | 1,159 | -31 | -2.6% | 1,800 |
| 2022/10/05 | 1,186 | 1,198 | 1,139 | 1,190 | +64 | +5.7% | 4,000 |
| 2022/10/04 | 1,154 | 1,154 | 1,118 | 1,126 | +11 | +1% | 2,600 |
| 2022/10/03 | 1,090 | 1,139 | 1,070 | 1,115 | +30 | +2.8% | 2,300 |
| 2022/09/30 | 1,128 | 1,128 | 1,073 | 1,085 | -14 | -1.3% | 1,500 |
| 2022/09/29 | 1,072 | 1,099 | 1,072 | 1,099 | +27 | +2.5% | 3,300 |
| 2022/09/28 | 1,080 | 1,086 | 1,071 | 1,072 | +4 | +0.4% | 4,400 |
| 2022/09/27 | 1,070 | 1,074 | 1,068 | 1,068 | +1 | +0.1% | 1,400 |
| 2022/09/26 | 1,058 | 1,070 | 1,055 | 1,067 | -17 | -1.6% | 2,600 |
| 2022/09/22 | 1,085 | 1,085 | 1,070 | 1,084 | -1 | -0.1% | 800 |
| 2022/09/21 | 1,079 | 1,085 | 1,065 | 1,085 | -8 | -0.7% | 900 |
| 2022/09/20 | 1,106 | 1,110 | 1,065 | 1,093 | +17 | +1.6% | 2,600 |
| 2022/09/16 | 1,099 | 1,100 | 1,075 | 1,076 | -23 | -2.1% | 2,400 |
| 2022/09/15 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 200 |
| 2022/09/14 | 1,115 | 1,115 | 1,092 | 1,100 | -15 | -1.3% | 2,500 |
| 2022/09/13 | 1,100 | 1,115 | 1,086 | 1,115 | +15 | +1.4% | 900 |
| 2022/09/12 | 1,100 | 1,113 | 1,096 | 1,100 | +1 | +0.1% | 1,300 |
| 2022/09/09 | 1,086 | 1,100 | 1,086 | 1,099 | +14 | +1.3% | 2,300 |
| 2022/09/08 | 1,086 | 1,118 | 1,085 | 1,085 | ±0 | ±0% | 1,600 |
| 2022/09/07 | 1,109 | 1,109 | 1,080 | 1,085 | -18 | -1.6% | 2,200 |
| 2022/09/06 | 1,111 | 1,111 | 1,100 | 1,103 | +3 | +0.3% | 1,200 |
| 2022/09/05 | 1,119 | 1,119 | 1,100 | 1,100 | -33 | -2.9% | 200 |
| 2022/09/02 | 1,132 | 1,163 | 1,062 | 1,133 | -8 | -0.7% | 3,800 |
| 2022/09/01 | 1,158 | 1,158 | 1,126 | 1,141 | -16 | -1.4% | 3,400 |
| 2022/08/31 | 1,161 | 1,162 | 1,157 | 1,157 | -12 | -1% | 900 |
| 2022/08/30 | 1,165 | 1,170 | 1,156 | 1,169 | +7 | +0.6% | 3,800 |
| 2022/08/29 | 1,173 | 1,183 | 1,160 | 1,162 | -35 | -2.9% | 1,000 |
501～
550
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
