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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,645 | 4,645 | 4,480 | 4,560 | -90 | -1.9% | 4,900 |
| 2025/01/20 | 4,380 | 4,655 | 4,375 | 4,650 | +385 | +9% | 11,300 |
| 2025/01/17 | 4,205 | 4,305 | 4,205 | 4,265 | +40 | +0.9% | 4,500 |
| 2025/01/16 | 4,390 | 4,390 | 4,215 | 4,225 | -95 | -2.2% | 4,000 |
| 2025/01/15 | 4,405 | 4,460 | 4,320 | 4,320 | -70 | -1.6% | 4,400 |
| 2025/01/14 | 4,280 | 4,440 | 4,240 | 4,390 | +80 | +1.9% | 6,400 |
| 2025/01/10 | 4,465 | 4,525 | 4,310 | 4,310 | -295 | -6.4% | 13,800 |
| 2025/01/09 | 4,510 | 4,850 | 4,435 | 4,605 | +95 | +2.1% | 30,100 |
| 2025/01/08 | 4,320 | 4,590 | 4,320 | 4,510 | +190 | +4.4% | 9,400 |
| 2025/01/07 | 4,475 | 4,585 | 4,320 | 4,320 | -85 | -1.9% | 12,600 |
| 2025/01/06 | 4,235 | 4,655 | 4,230 | 4,405 | +255 | +6.1% | 37,300 |
| 2024/12/30 | 3,985 | 4,150 | 3,985 | 4,150 | +130 | +3.2% | 6,200 |
| 2024/12/27 | 3,880 | 4,025 | 3,850 | 4,020 | +140 | +3.6% | 12,100 |
| 2024/12/26 | 3,730 | 3,890 | 3,730 | 3,880 | +150 | +4% | 10,900 |
| 2024/12/25 | 3,765 | 3,765 | 3,730 | 3,730 | ±0 | ±0% | 1,600 |
| 2024/12/24 | 3,750 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 4,700 |
| 2024/12/23 | 3,780 | 3,830 | 3,715 | 3,750 | +20 | +0.5% | 8,200 |
| 2024/12/20 | 3,695 | 3,800 | 3,695 | 3,730 | +40 | +1.1% | 9,100 |
| 2024/12/19 | 3,725 | 3,730 | 3,670 | 3,690 | -35 | -0.9% | 3,500 |
| 2024/12/18 | 3,765 | 3,765 | 3,720 | 3,725 | +5 | +0.1% | 3,200 |
| 2024/12/17 | 3,820 | 3,850 | 3,700 | 3,720 | -60 | -1.6% | 10,200 |
| 2024/12/16 | 3,760 | 3,810 | 3,750 | 3,780 | +5 | +0.1% | 4,100 |
| 2024/12/13 | 3,735 | 3,775 | 3,715 | 3,775 | +40 | +1.1% | 1,800 |
| 2024/12/12 | 3,845 | 3,845 | 3,715 | 3,735 | +30 | +0.8% | 10,100 |
| 2024/12/11 | 3,705 | 3,745 | 3,705 | 3,705 | -70 | -1.9% | 5,100 |
| 2024/12/10 | 3,770 | 3,800 | 3,750 | 3,775 | -20 | -0.5% | 3,400 |
| 2024/12/09 | 3,750 | 3,815 | 3,750 | 3,795 | +5 | +0.1% | 1,300 |
| 2024/12/06 | 3,820 | 3,820 | 3,750 | 3,790 | +5 | +0.1% | 2,100 |
| 2024/12/05 | 3,855 | 3,855 | 3,785 | 3,785 | -60 | -1.6% | 1,800 |
| 2024/12/04 | 3,810 | 3,860 | 3,755 | 3,845 | +45 | +1.2% | 5,500 |
| 2024/12/03 | 3,840 | 3,850 | 3,800 | 3,800 | -5 | -0.1% | 3,700 |
| 2024/12/02 | 3,845 | 3,875 | 3,805 | 3,805 | -80 | -2.1% | 4,700 |
| 2024/11/29 | 3,865 | 3,890 | 3,815 | 3,885 | +15 | +0.4% | 2,800 |
| 2024/11/28 | 3,765 | 3,870 | 3,765 | 3,870 | +105 | +2.8% | 3,700 |
| 2024/11/27 | 3,860 | 3,870 | 3,765 | 3,765 | -100 | -2.6% | 2,900 |
| 2024/11/26 | 3,855 | 3,885 | 3,760 | 3,865 | +50 | +1.3% | 5,300 |
| 2024/11/25 | 3,840 | 3,845 | 3,770 | 3,815 | +10 | +0.3% | 2,800 |
| 2024/11/22 | 3,890 | 3,900 | 3,805 | 3,805 | -80 | -2.1% | 4,000 |
| 2024/11/21 | 3,820 | 3,890 | 3,820 | 3,885 | +35 | +0.9% | 2,900 |
| 2024/11/20 | 3,845 | 3,855 | 3,785 | 3,850 | +25 | +0.7% | 2,900 |
| 2024/11/19 | 3,800 | 3,825 | 3,720 | 3,825 | +25 | +0.7% | 4,100 |
| 2024/11/18 | 3,735 | 3,815 | 3,675 | 3,800 | +65 | +1.7% | 4,700 |
| 2024/11/15 | 3,830 | 3,860 | 3,710 | 3,735 | -120 | -3.1% | 6,500 |
| 2024/11/14 | 3,930 | 3,940 | 3,670 | 3,855 | -35 | -0.9% | 8,600 |
| 2024/11/13 | 4,115 | 4,150 | 3,890 | 3,890 | -195 | -4.8% | 11,200 |
| 2024/11/12 | 3,890 | 4,130 | 3,880 | 4,085 | +230 | +6% | 16,300 |
| 2024/11/11 | 3,710 | 3,865 | 3,710 | 3,855 | +75 | +2% | 8,200 |
| 2024/11/08 | 3,525 | 3,900 | 3,525 | 3,780 | +45 | +1.2% | 35,200 |
| 2024/11/07 | 3,675 | 3,890 | 3,650 | 3,735 | +105 | +2.9% | 45,800 |
| 2024/11/06 | 3,550 | 3,680 | 3,550 | 3,630 | +105 | +3% | 36,000 |
101～
150
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
