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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,055 | 1,077 | 1,053 | 1,077 | +27 | +2.6% | 1,000 |
| 2022/03/10 | 1,030 | 1,050 | 1,030 | 1,050 | +28 | +2.7% | 200 |
| 2022/03/09 | 1,026 | 1,043 | 1,022 | 1,022 | -4 | -0.4% | 1,900 |
| 2022/03/08 | 1,086 | 1,140 | 1,026 | 1,026 | -117 | -10.2% | 10,200 |
| 2022/03/07 | 1,142 | 1,143 | 1,073 | 1,143 | -29 | -2.5% | 5,600 |
| 2022/03/04 | 1,170 | 1,227 | 1,158 | 1,172 | +2 | +0.2% | 6,500 |
| 2022/03/03 | 1,147 | 1,203 | 1,126 | 1,170 | +23 | +2% | 18,400 |
| 2022/03/02 | 1,145 | 1,169 | 1,121 | 1,147 | -22 | -1.9% | 8,600 |
| 2022/03/01 | 1,130 | 1,175 | 1,097 | 1,169 | +28 | +2.5% | 12,400 |
| 2022/02/28 | 1,144 | 1,159 | 1,108 | 1,141 | +12 | +1.1% | 12,100 |
| 2022/02/25 | 1,033 | 1,140 | 1,033 | 1,129 | +98 | +9.5% | 6,800 |
| 2022/02/24 | 1,100 | 1,100 | 1,010 | 1,031 | -74 | -6.7% | 11,500 |
| 2022/02/22 | 1,146 | 1,176 | 1,103 | 1,105 | -75 | -6.4% | 19,300 |
| 2022/02/21 | 1,188 | 1,188 | 1,100 | 1,180 | -65 | -5.2% | 51,800 |
| 2022/02/18 | 1,090 | 1,287 | 1,081 | 1,245 | +185 | +17.5% | 144,900 |
| 2022/02/17 | 989 | 1,099 | 986 | 1,060 | +75 | +7.6% | 22,900 |
| 2022/02/16 | 977 | 989 | 967 | 985 | +12 | +1.2% | 3,600 |
| 2022/02/15 | 975 | 982 | 966 | 973 | -12 | -1.2% | 2,800 |
| 2022/02/14 | 990 | 996 | 978 | 985 | -13 | -1.3% | 1,200 |
| 2022/02/10 | 995 | 1,000 | 986 | 998 | +4 | +0.4% | 1,600 |
| 2022/02/09 | 996 | 996 | 975 | 994 | -2 | -0.2% | 800 |
| 2022/02/08 | 996 | 997 | 988 | 996 | +6 | +0.6% | 2,400 |
| 2022/02/07 | 998 | 1,010 | 976 | 990 | +1 | +0.1% | 3,100 |
| 2022/02/04 | 984 | 994 | 984 | 989 | -5 | -0.5% | 700 |
| 2022/02/03 | 994 | 994 | 994 | 994 | +12 | +1.2% | 400 |
| 2022/02/02 | 976 | 982 | 976 | 982 | -9 | -0.9% | 500 |
| 2022/02/01 | 984 | 999 | 984 | 991 | +9 | +0.9% | 1,100 |
| 2022/01/31 | 979 | 983 | 978 | 982 | +3 | +0.3% | 1,600 |
| 2022/01/28 | 974 | 979 | 974 | 979 | +6 | +0.6% | 900 |
| 2022/01/27 | 978 | 978 | 970 | 973 | -5 | -0.5% | 2,500 |
| 2022/01/26 | 994 | 994 | 978 | 978 | -20 | -2% | 800 |
| 2022/01/25 | 999 | 999 | 984 | 998 | +14 | +1.4% | 1,000 |
| 2022/01/24 | 980 | 984 | 970 | 984 | +4 | +0.4% | 900 |
| 2022/01/21 | 983 | 983 | 976 | 980 | -5 | -0.5% | 3,300 |
| 2022/01/20 | 997 | 997 | 976 | 985 | -17 | -1.7% | 800 |
| 2022/01/19 | 1,000 | 1,002 | 981 | 1,002 | +2 | +0.2% | 1,000 |
| 2022/01/18 | 1,011 | 1,013 | 1,000 | 1,000 | -8 | -0.8% | 1,400 |
| 2022/01/17 | 1,008 | 1,008 | 1,008 | 1,008 | +15 | +1.5% | 100 |
| 2022/01/14 | 1,001 | 1,013 | 993 | 993 | -20 | -2% | 800 |
| 2022/01/13 | 1,010 | 1,013 | 996 | 1,013 | +8 | +0.8% | 500 |
| 2022/01/12 | 1,013 | 1,013 | 1,001 | 1,005 | -12 | -1.2% | 900 |
| 2022/01/11 | 1,003 | 1,018 | 981 | 1,017 | +14 | +1.4% | 2,200 |
| 2022/01/07 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 500 |
| 2022/01/06 | 994 | 1,004 | 987 | 1,003 | ±0 | ±0% | 2,600 |
| 2022/01/05 | 995 | 1,020 | 993 | 1,003 | +7 | +0.7% | 3,200 |
| 2022/01/04 | 986 | 998 | 985 | 996 | +10 | +1% | 2,900 |
| 2021/12/30 | 975 | 986 | 975 | 986 | +10 | +1% | 1,200 |
| 2021/12/29 | 979 | 990 | 976 | 976 | -3 | -0.3% | 1,200 |
| 2021/12/28 | 976 | 990 | 965 | 979 | +7 | +0.7% | 7,200 |
| 2021/12/27 | 976 | 1,013 | 956 | 972 | -28 | -2.8% | 11,200 |
801～
850
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
