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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,338 | 1,354 | 1,321 | 1,344 | -10 | -0.7% | 5,100 |
| 2023/03/17 | 1,342 | 1,370 | 1,325 | 1,354 | +9 | +0.7% | 5,100 |
| 2023/03/16 | 1,299 | 1,345 | 1,258 | 1,345 | +23 | +1.7% | 5,600 |
| 2023/03/15 | 1,310 | 1,322 | 1,310 | 1,322 | +25 | +1.9% | 1,700 |
| 2023/03/14 | 1,350 | 1,350 | 1,288 | 1,297 | -66 | -4.8% | 6,000 |
| 2023/03/13 | 1,358 | 1,376 | 1,356 | 1,363 | -22 | -1.6% | 2,400 |
| 2023/03/10 | 1,382 | 1,399 | 1,375 | 1,385 | -17 | -1.2% | 1,600 |
| 2023/03/09 | 1,397 | 1,420 | 1,380 | 1,402 | -25 | -1.8% | 5,000 |
| 2023/03/08 | 1,391 | 1,430 | 1,391 | 1,427 | +27 | +1.9% | 2,300 |
| 2023/03/07 | 1,434 | 1,434 | 1,400 | 1,400 | -34 | -2.4% | 3,700 |
| 2023/03/06 | 1,451 | 1,459 | 1,426 | 1,434 | -11 | -0.8% | 4,700 |
| 2023/03/03 | 1,437 | 1,445 | 1,431 | 1,445 | +8 | +0.6% | 2,600 |
| 2023/03/02 | 1,428 | 1,440 | 1,416 | 1,437 | ±0 | ±0% | 3,800 |
| 2023/03/01 | 1,376 | 1,437 | 1,376 | 1,437 | +61 | +4.4% | 6,000 |
| 2023/02/28 | 1,367 | 1,391 | 1,367 | 1,376 | +15 | +1.1% | 2,800 |
| 2023/02/27 | 1,360 | 1,361 | 1,359 | 1,361 | +8 | +0.6% | 4,800 |
| 2023/02/24 | 1,363 | 1,363 | 1,353 | 1,353 | -10 | -0.7% | 1,300 |
| 2023/02/22 | 1,364 | 1,364 | 1,350 | 1,363 | -1 | -0.1% | 1,200 |
| 2023/02/21 | 1,320 | 1,366 | 1,320 | 1,364 | +46 | +3.5% | 6,200 |
| 2023/02/20 | 1,340 | 1,341 | 1,312 | 1,318 | -12 | -0.9% | 2,800 |
| 2023/02/17 | 1,325 | 1,335 | 1,313 | 1,330 | +18 | +1.4% | 3,300 |
| 2023/02/16 | 1,340 | 1,340 | 1,311 | 1,312 | -28 | -2.1% | 2,100 |
| 2023/02/15 | 1,315 | 1,350 | 1,308 | 1,340 | +18 | +1.4% | 3,100 |
| 2023/02/14 | 1,309 | 1,322 | 1,309 | 1,322 | +6 | +0.5% | 2,900 |
| 2023/02/13 | 1,329 | 1,331 | 1,303 | 1,316 | -6 | -0.5% | 4,200 |
| 2023/02/10 | 1,337 | 1,337 | 1,312 | 1,322 | -16 | -1.2% | 2,400 |
| 2023/02/09 | 1,317 | 1,338 | 1,313 | 1,338 | +7 | +0.5% | 3,700 |
| 2023/02/08 | 1,322 | 1,345 | 1,315 | 1,331 | -14 | -1% | 8,100 |
| 2023/02/07 | 1,350 | 1,362 | 1,311 | 1,345 | +88 | +7% | 40,200 |
| 2023/02/06 | 1,228 | 1,277 | 1,228 | 1,257 | +6 | +0.5% | 9,800 |
| 2023/02/03 | 1,250 | 1,252 | 1,230 | 1,251 | +20 | +1.6% | 6,300 |
| 2023/02/02 | 1,232 | 1,232 | 1,231 | 1,231 | -1 | -0.1% | 500 |
| 2023/02/01 | 1,232 | 1,232 | 1,225 | 1,232 | ±0 | ±0% | 1,400 |
| 2023/01/31 | 1,210 | 1,249 | 1,210 | 1,232 | +22 | +1.8% | 2,100 |
| 2023/01/30 | 1,215 | 1,215 | 1,210 | 1,210 | +9 | +0.7% | 900 |
| 2023/01/27 | 1,216 | 1,222 | 1,201 | 1,201 | -16 | -1.3% | 1,100 |
| 2023/01/26 | 1,219 | 1,219 | 1,210 | 1,217 | +11 | +0.9% | 400 |
| 2023/01/25 | 1,208 | 1,225 | 1,188 | 1,206 | -2 | -0.2% | 3,700 |
| 2023/01/24 | 1,190 | 1,208 | 1,190 | 1,208 | +18 | +1.5% | 200 |
| 2023/01/23 | 1,200 | 1,206 | 1,160 | 1,190 | +31 | +2.7% | 1,100 |
| 2023/01/20 | 1,159 | 1,159 | 1,159 | 1,159 | -9 | -0.8% | 300 |
| 2023/01/19 | 1,165 | 1,171 | 1,165 | 1,168 | -27 | -2.3% | 800 |
| 2023/01/18 | 1,190 | 1,195 | 1,170 | 1,195 | +21 | +1.8% | 1,200 |
| 2023/01/17 | 1,150 | 1,174 | 1,150 | 1,174 | -6 | -0.5% | 3,700 |
| 2023/01/16 | 1,165 | 1,200 | 1,157 | 1,180 | -15 | -1.3% | 1,400 |
| 2023/01/13 | 1,200 | 1,200 | 1,181 | 1,195 | -5 | -0.4% | 1,800 |
| 2023/01/12 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 4,100 |
| 2023/01/11 | 1,180 | 1,247 | 1,180 | 1,220 | +45 | +3.8% | 5,400 |
| 2023/01/10 | 1,195 | 1,255 | 1,164 | 1,175 | - | - | 2,500 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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 | 546,000円 | +1.9% | -49.0% | 0.73% | 18.51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 | 301,000円 | +59.2% | +151.7% | 0.00% | 12.36倍 | 1.71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 | 295,200円 | +6.0% | -33.5% | 0.00% | 20.44倍 | 3.40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 | 47,600円 | +955.0% | +999.9% | 6.93% | 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
