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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/08/26 | 1,180 | 1,197 | 1,180 | 1,197 | +41 | +3.5% | 1,600 |
| 2022/08/25 | 1,186 | 1,186 | 1,156 | 1,156 | -30 | -2.5% | 2,700 |
| 2022/08/24 | 1,160 | 1,186 | 1,150 | 1,186 | +26 | +2.2% | 2,700 |
| 2022/08/23 | 1,168 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 1,400 |
| 2022/08/22 | 1,162 | 1,185 | 1,160 | 1,166 | -26 | -2.2% | 3,200 |
| 2022/08/19 | 1,200 | 1,203 | 1,190 | 1,192 | -8 | -0.7% | 1,300 |
| 2022/08/18 | 1,215 | 1,215 | 1,180 | 1,200 | +8 | +0.7% | 4,800 |
| 2022/08/17 | 1,210 | 1,225 | 1,190 | 1,192 | -17 | -1.4% | 4,200 |
| 2022/08/16 | 1,245 | 1,248 | 1,182 | 1,209 | -50 | -4% | 7,300 |
| 2022/08/15 | 1,218 | 1,259 | 1,184 | 1,259 | +60 | +5% | 8,400 |
| 2022/08/12 | 1,208 | 1,210 | 1,180 | 1,199 | +26 | +2.2% | 6,200 |
| 2022/08/10 | 1,161 | 1,180 | 1,160 | 1,173 | +13 | +1.1% | 3,100 |
| 2022/08/09 | 1,147 | 1,178 | 1,140 | 1,160 | ±0 | ±0% | 6,600 |
651～
700
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
