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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,208 | 1,279 | 1,191 | 1,279 | +66 | +5.4% | 12,800 |
| 2022/05/26 | 1,246 | 1,246 | 1,200 | 1,213 | +22 | +1.8% | 6,000 |
| 2022/05/25 | 1,228 | 1,238 | 1,153 | 1,191 | -36 | -2.9% | 8,800 |
| 2022/05/24 | 1,139 | 1,236 | 1,133 | 1,227 | +87 | +7.6% | 19,400 |
| 2022/05/23 | 1,130 | 1,152 | 1,081 | 1,140 | +10 | +0.9% | 6,000 |
| 2022/05/20 | 1,134 | 1,134 | 1,123 | 1,130 | -17 | -1.5% | 1,900 |
| 2022/05/19 | 1,123 | 1,158 | 1,117 | 1,147 | -1 | -0.1% | 1,200 |
| 2022/05/18 | 1,182 | 1,182 | 1,136 | 1,148 | +18 | +1.6% | 1,200 |
| 2022/05/17 | 1,151 | 1,151 | 1,101 | 1,130 | -21 | -1.8% | 3,600 |
| 2022/05/16 | 1,155 | 1,160 | 1,125 | 1,151 | -4 | -0.3% | 3,400 |
| 2022/05/13 | 1,100 | 1,155 | 1,050 | 1,155 | +44 | +4% | 11,000 |
| 2022/05/12 | 1,248 | 1,248 | 1,111 | 1,111 | -137 | -11% | 20,400 |
| 2022/05/11 | 1,189 | 1,269 | 1,175 | 1,248 | +75 | +6.4% | 7,200 |
| 2022/05/10 | 1,185 | 1,185 | 1,169 | 1,173 | -37 | -3.1% | 1,300 |
| 2022/05/09 | 1,228 | 1,228 | 1,172 | 1,210 | -18 | -1.5% | 4,200 |
| 2022/05/06 | 1,244 | 1,244 | 1,201 | 1,228 | +11 | +0.9% | 2,100 |
| 2022/05/02 | 1,204 | 1,247 | 1,200 | 1,217 | +12 | +1% | 4,100 |
| 2022/04/28 | 1,213 | 1,232 | 1,186 | 1,205 | -21 | -1.7% | 3,100 |
| 2022/04/27 | 1,275 | 1,275 | 1,198 | 1,226 | -50 | -3.9% | 6,400 |
| 2022/04/26 | 1,214 | 1,299 | 1,198 | 1,276 | +64 | +5.3% | 9,000 |
| 2022/04/25 | 1,300 | 1,300 | 1,212 | 1,212 | -97 | -7.4% | 12,200 |
| 2022/04/22 | 1,363 | 1,363 | 1,309 | 1,309 | -54 | -4% | 4,800 |
| 2022/04/21 | 1,380 | 1,380 | 1,276 | 1,363 | -19 | -1.4% | 11,300 |
| 2022/04/20 | 1,399 | 1,418 | 1,365 | 1,382 | -17 | -1.2% | 6,800 |
| 2022/04/19 | 1,383 | 1,418 | 1,312 | 1,399 | +46 | +3.4% | 11,200 |
| 2022/04/18 | 1,400 | 1,444 | 1,353 | 1,353 | -47 | -3.4% | 11,200 |
| 2022/04/15 | 1,380 | 1,445 | 1,370 | 1,400 | +21 | +1.5% | 18,900 |
| 2022/04/14 | 1,306 | 1,397 | 1,300 | 1,379 | +69 | +5.3% | 16,400 |
| 2022/04/13 | 1,280 | 1,314 | 1,280 | 1,310 | -1 | -0.1% | 4,600 |
| 2022/04/12 | 1,289 | 1,332 | 1,280 | 1,311 | +21 | +1.6% | 4,000 |
| 2022/04/11 | 1,370 | 1,410 | 1,248 | 1,290 | -81 | -5.9% | 26,200 |
| 2022/04/08 | 1,310 | 1,372 | 1,310 | 1,371 | +31 | +2.3% | 12,700 |
| 2022/04/07 | 1,279 | 1,340 | 1,258 | 1,340 | +54 | +4.2% | 19,000 |
| 2022/04/06 | 1,265 | 1,286 | 1,244 | 1,286 | +17 | +1.3% | 5,300 |
| 2022/04/05 | 1,253 | 1,269 | 1,232 | 1,269 | +10 | +0.8% | 3,300 |
| 2022/04/04 | 1,259 | 1,280 | 1,250 | 1,259 | ±0 | ±0% | 2,700 |
| 2022/04/01 | 1,181 | 1,280 | 1,181 | 1,259 | +59 | +4.9% | 5,000 |
| 2022/03/31 | 1,173 | 1,200 | 1,155 | 1,200 | +48 | +4.2% | 3,300 |
| 2022/03/30 | 1,203 | 1,203 | 1,150 | 1,152 | -41 | -3.4% | 3,800 |
| 2022/03/29 | 1,215 | 1,215 | 1,189 | 1,193 | -30 | -2.5% | 2,200 |
| 2022/03/28 | 1,268 | 1,274 | 1,193 | 1,223 | -35 | -2.8% | 5,700 |
| 2022/03/25 | 1,179 | 1,259 | 1,179 | 1,258 | +82 | +7% | 14,000 |
| 2022/03/24 | 1,143 | 1,195 | 1,143 | 1,176 | +8 | +0.7% | 3,900 |
| 2022/03/23 | 1,168 | 1,193 | 1,167 | 1,168 | -27 | -2.3% | 1,500 |
| 2022/03/22 | 1,215 | 1,215 | 1,172 | 1,195 | -5 | -0.4% | 8,500 |
| 2022/03/18 | 1,180 | 1,223 | 1,140 | 1,200 | +83 | +7.4% | 36,700 |
| 2022/03/17 | 1,144 | 1,144 | 1,061 | 1,117 | -29 | -2.5% | 3,500 |
| 2022/03/16 | 1,141 | 1,146 | 1,095 | 1,146 | +35 | +3.2% | 1,200 |
| 2022/03/15 | 1,114 | 1,114 | 1,078 | 1,111 | -9 | -0.8% | 1,500 |
| 2022/03/14 | 1,107 | 1,129 | 1,091 | 1,120 | +43 | +4% | 1,500 |
751～
800
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
