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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,634 | 1,634 | 1,575 | 1,605 | -4 | -0.2% | 3,500 |
| 2023/06/01 | 1,611 | 1,622 | 1,608 | 1,609 | -22 | -1.3% | 1,400 |
| 2023/05/31 | 1,665 | 1,665 | 1,631 | 1,631 | -35 | -2.1% | 900 |
| 2023/05/30 | 1,645 | 1,667 | 1,630 | 1,666 | +21 | +1.3% | 2,200 |
| 2023/05/29 | 1,690 | 1,690 | 1,640 | 1,645 | -21 | -1.3% | 3,200 |
| 2023/05/26 | 1,712 | 1,712 | 1,657 | 1,666 | -35 | -2.1% | 6,800 |
| 2023/05/25 | 1,670 | 1,701 | 1,630 | 1,701 | +54 | +3.3% | 9,600 |
| 2023/05/24 | 1,630 | 1,746 | 1,611 | 1,647 | +6 | +0.4% | 15,700 |
| 2023/05/23 | 1,665 | 1,665 | 1,587 | 1,641 | -64 | -3.8% | 11,200 |
| 2023/05/22 | 1,515 | 1,796 | 1,515 | 1,705 | +205 | +13.7% | 42,900 |
| 2023/05/19 | 1,508 | 1,519 | 1,449 | 1,500 | -20 | -1.3% | 25,500 |
| 2023/05/18 | 1,595 | 1,595 | 1,516 | 1,520 | -35 | -2.3% | 11,400 |
| 2023/05/17 | 1,595 | 1,595 | 1,549 | 1,555 | -46 | -2.9% | 9,800 |
| 2023/05/16 | 1,601 | 1,623 | 1,567 | 1,601 | -25 | -1.5% | 11,700 |
| 2023/05/15 | 1,568 | 1,680 | 1,560 | 1,626 | -94 | -5.5% | 43,800 |
| 2023/05/12 | 1,699 | 1,737 | 1,681 | 1,720 | +43 | +2.6% | 19,300 |
| 2023/05/11 | 1,733 | 1,733 | 1,660 | 1,677 | -16 | -0.9% | 5,800 |
| 2023/05/10 | 1,790 | 1,790 | 1,685 | 1,693 | -106 | -5.9% | 12,600 |
| 2023/05/09 | 1,775 | 1,800 | 1,761 | 1,799 | +19 | +1.1% | 4,300 |
| 2023/05/08 | 1,750 | 1,780 | 1,738 | 1,780 | +49 | +2.8% | 3,100 |
| 2023/05/02 | 1,731 | 1,750 | 1,725 | 1,731 | ±0 | ±0% | 4,100 |
| 2023/05/01 | 1,710 | 1,750 | 1,710 | 1,731 | +35 | +2.1% | 7,800 |
| 2023/04/28 | 1,691 | 1,732 | 1,666 | 1,696 | +45 | +2.7% | 6,900 |
| 2023/04/27 | 1,616 | 1,685 | 1,616 | 1,651 | +39 | +2.4% | 4,000 |
| 2023/04/26 | 1,665 | 1,665 | 1,610 | 1,612 | -80 | -4.7% | 5,000 |
| 2023/04/25 | 1,671 | 1,712 | 1,671 | 1,692 | +31 | +1.9% | 2,400 |
| 2023/04/24 | 1,730 | 1,735 | 1,661 | 1,661 | -50 | -2.9% | 5,600 |
| 2023/04/21 | 1,703 | 1,790 | 1,703 | 1,711 | +31 | +1.8% | 8,800 |
| 2023/04/20 | 1,757 | 1,757 | 1,678 | 1,680 | -96 | -5.4% | 8,100 |
| 2023/04/19 | 1,831 | 1,831 | 1,750 | 1,776 | -55 | -3% | 8,100 |
| 2023/04/18 | 1,795 | 1,844 | 1,783 | 1,831 | +26 | +1.4% | 7,600 |
| 2023/04/17 | 1,730 | 1,805 | 1,730 | 1,805 | +75 | +4.3% | 8,300 |
| 2023/04/14 | 1,780 | 1,781 | 1,701 | 1,730 | -59 | -3.3% | 11,900 |
| 2023/04/13 | 1,786 | 1,827 | 1,773 | 1,789 | -37 | -2% | 8,000 |
| 2023/04/12 | 1,745 | 1,882 | 1,745 | 1,826 | +86 | +4.9% | 24,200 |
| 2023/04/11 | 1,695 | 1,850 | 1,693 | 1,740 | +74 | +4.4% | 24,600 |
| 2023/04/10 | 1,610 | 1,679 | 1,607 | 1,666 | +85 | +5.4% | 18,500 |
| 2023/04/07 | 1,550 | 1,601 | 1,550 | 1,581 | -9 | -0.6% | 4,100 |
| 2023/04/06 | 1,596 | 1,596 | 1,550 | 1,590 | -14 | -0.9% | 8,300 |
| 2023/04/05 | 1,562 | 1,604 | 1,554 | 1,604 | +7 | +0.4% | 9,300 |
| 2023/04/04 | 1,670 | 1,670 | 1,526 | 1,597 | -66 | -4% | 14,200 |
| 2023/04/03 | 1,560 | 1,666 | 1,530 | 1,663 | +78 | +4.9% | 19,900 |
| 2023/03/31 | 1,395 | 1,640 | 1,395 | 1,585 | +197 | +14.2% | 45,600 |
| 2023/03/30 | 1,350 | 1,388 | 1,350 | 1,388 | +30 | +2.2% | 2,400 |
| 2023/03/29 | 1,364 | 1,374 | 1,355 | 1,358 | -16 | -1.2% | 2,300 |
| 2023/03/28 | 1,319 | 1,378 | 1,319 | 1,374 | +72 | +5.5% | 6,500 |
| 2023/03/27 | 1,299 | 1,330 | 1,291 | 1,302 | -2 | -0.2% | 4,500 |
| 2023/03/24 | 1,283 | 1,305 | 1,283 | 1,304 | +21 | +1.6% | 700 |
| 2023/03/23 | 1,301 | 1,301 | 1,280 | 1,283 | -18 | -1.4% | 3,000 |
| 2023/03/22 | 1,327 | 1,330 | 1,300 | 1,301 | -43 | -3.2% | 5,900 |
501～
550
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 | 547,000円 | +1.9% | -49.0% | 0.73% | 18.54倍 | 0.85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 | 294,800円 | +59.2% | +151.7% | 0.00% | 12.10倍 | 1.67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 | 66,600円 | -1.6% | +103.5% | 3.00% | 3.74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 | 297,100円 | +6.0% | -33.5% | 0.00% | 20.57倍 | 3.42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 | 47,700円 | +955.0% | +999.9% | 6.92% | 2.66倍 | 1.51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
