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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,010 | 3,160 | 3,000 | 3,100 | +5 | +0.2% | 11,100 |
| 2024/09/06 | 3,255 | 3,255 | 3,075 | 3,095 | -90 | -2.8% | 21,900 |
| 2024/09/05 | 3,210 | 3,270 | 3,170 | 3,185 | -65 | -2% | 17,600 |
| 2024/09/04 | 3,370 | 3,405 | 3,200 | 3,250 | -210 | -6.1% | 33,600 |
| 2024/09/03 | 3,595 | 3,595 | 3,460 | 3,460 | -90 | -2.5% | 13,200 |
| 2024/09/02 | 3,730 | 3,730 | 3,545 | 3,550 | -55 | -1.5% | 16,100 |
| 2024/08/30 | 3,435 | 3,630 | 3,365 | 3,605 | +240 | +7.1% | 31,600 |
| 2024/08/29 | 3,295 | 3,385 | 3,295 | 3,365 | +70 | +2.1% | 8,900 |
| 2024/08/28 | 3,370 | 3,370 | 3,250 | 3,295 | -75 | -2.2% | 18,300 |
| 2024/08/27 | 3,335 | 3,435 | 3,335 | 3,370 | +35 | +1% | 26,400 |
| 2024/08/26 | 3,400 | 3,400 | 3,300 | 3,335 | -85 | -2.5% | 19,600 |
| 2024/08/23 | 3,425 | 3,460 | 3,400 | 3,420 | +25 | +0.7% | 7,500 |
| 2024/08/22 | 3,450 | 3,450 | 3,365 | 3,395 | -55 | -1.6% | 18,200 |
| 2024/08/21 | 3,490 | 3,510 | 3,375 | 3,450 | -110 | -3.1% | 21,600 |
| 2024/08/20 | 3,575 | 3,615 | 3,545 | 3,560 | -15 | -0.4% | 12,200 |
| 2024/08/19 | 3,580 | 3,655 | 3,525 | 3,575 | -40 | -1.1% | 21,400 |
| 2024/08/16 | 3,565 | 3,660 | 3,545 | 3,615 | +125 | +3.6% | 20,900 |
| 2024/08/15 | 3,395 | 3,560 | 3,385 | 3,490 | +90 | +2.6% | 16,700 |
| 2024/08/14 | 3,440 | 3,490 | 3,395 | 3,400 | -15 | -0.4% | 13,000 |
| 2024/08/13 | 3,485 | 3,575 | 3,415 | 3,415 | +65 | +1.9% | 26,300 |
| 2024/08/09 | 3,355 | 3,375 | 3,240 | 3,350 | +165 | +5.2% | 34,500 |
| 2024/08/08 | 3,145 | 3,345 | 3,100 | 3,185 | -10 | -0.3% | 20,400 |
| 2024/08/07 | 3,070 | 3,340 | 2,980 | 3,195 | +195 | +6.5% | 40,900 |
| 2024/08/06 | 3,135 | 3,250 | 2,905 | 3,000 | -135 | -4.3% | 109,400 |
| 2024/08/05 | 3,565 | 3,685 | 3,135 | 3,135 | -700 | -18.3% | 69,800 |
| 2024/08/02 | 4,015 | 4,115 | 3,820 | 3,835 | -460 | -10.7% | 43,100 |
| 2024/08/01 | 4,595 | 4,595 | 4,250 | 4,295 | -340 | -7.3% | 18,300 |
| 2024/07/31 | 4,575 | 4,705 | 4,565 | 4,635 | +20 | +0.4% | 8,500 |
| 2024/07/30 | 4,680 | 4,680 | 4,560 | 4,615 | -45 | -1% | 11,200 |
| 2024/07/29 | 4,650 | 4,720 | 4,640 | 4,660 | -5 | -0.1% | 9,500 |
| 2024/07/26 | 4,640 | 4,755 | 4,610 | 4,665 | +75 | +1.6% | 6,800 |
| 2024/07/25 | 4,720 | 4,770 | 4,570 | 4,590 | -215 | -4.5% | 23,400 |
| 2024/07/24 | 5,050 | 5,050 | 4,805 | 4,805 | -235 | -4.7% | 15,900 |
| 2024/07/23 | 5,090 | 5,120 | 5,000 | 5,040 | +10 | +0.2% | 6,200 |
| 2024/07/22 | 5,110 | 5,130 | 5,030 | 5,030 | -100 | -1.9% | 7,400 |
| 2024/07/19 | 5,210 | 5,270 | 5,060 | 5,130 | -80 | -1.5% | 11,300 |
| 2024/07/18 | 5,490 | 5,490 | 5,210 | 5,210 | -280 | -5.1% | 8,600 |
| 2024/07/17 | 5,440 | 5,690 | 5,380 | 5,490 | +110 | +2% | 19,200 |
| 2024/07/16 | 5,160 | 5,390 | 5,140 | 5,380 | +250 | +4.9% | 12,500 |
| 2024/07/12 | 5,120 | 5,200 | 5,100 | 5,130 | -70 | -1.3% | 7,000 |
| 2024/07/11 | 5,120 | 5,200 | 5,040 | 5,200 | +110 | +2.2% | 8,400 |
| 2024/07/10 | 5,180 | 5,180 | 5,010 | 5,090 | -80 | -1.5% | 14,300 |
| 2024/07/09 | 5,300 | 5,300 | 5,140 | 5,170 | -140 | -2.6% | 12,700 |
| 2024/07/08 | 5,360 | 5,360 | 5,230 | 5,310 | -150 | -2.7% | 10,300 |
| 2024/07/05 | 5,490 | 5,500 | 5,410 | 5,460 | -20 | -0.4% | 9,500 |
| 2024/07/04 | 5,510 | 5,700 | 5,480 | 5,480 | -30 | -0.5% | 21,100 |
| 2024/07/03 | 5,290 | 5,600 | 5,290 | 5,510 | +270 | +5.2% | 45,900 |
| 2024/07/02 | 5,220 | 5,330 | 5,140 | 5,240 | +90 | +1.7% | 16,500 |
| 2024/07/01 | 5,320 | 5,320 | 5,150 | 5,150 | -90 | -1.7% | 8,100 |
| 2024/06/28 | 5,100 | 5,300 | 5,100 | 5,240 | +100 | +1.9% | 20,700 |
51～
100
件表示中 / 3586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 | 380,500円 | -3.0% | -75.7% | 1.05% | 9.21倍 | 0.65倍 |
|
日立造船系。０５年、日立造・因島を合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 50,400円 | +1.1% | -16.7% | 3.97% | 15.60倍 | 0.17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 |
| 田中精密 | 96,100円 | -10.0% | -44.6% | 2.71% | 7.14倍 | 0.40倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| ＴＢＫ | 28,000円 | -4.7% | -76.2% | 2.86% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| レシップＨＤ | 51,200円 | +5.8% | -49.4% | 1.95% | 8.29倍 | 0.91倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
