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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,325 | 4,475 | 4,320 | 4,475 | +105 | +2.4% | 25,200 |
| 2024/04/12 | 4,530 | 4,530 | 4,370 | 4,370 | -160 | -3.5% | 28,200 |
| 2024/04/11 | 4,510 | 4,565 | 4,395 | 4,530 | -10 | -0.2% | 26,500 |
| 2024/04/10 | 4,650 | 4,710 | 4,535 | 4,540 | -30 | -0.7% | 25,600 |
| 2024/04/09 | 4,505 | 4,625 | 4,500 | 4,570 | +70 | +1.6% | 21,200 |
| 2024/04/08 | 4,490 | 4,540 | 4,450 | 4,500 | +55 | +1.2% | 9,000 |
| 2024/04/05 | 4,445 | 4,515 | 4,420 | 4,445 | -110 | -2.4% | 28,600 |
| 2024/04/04 | 4,670 | 4,700 | 4,550 | 4,555 | -115 | -2.5% | 25,600 |
| 2024/04/03 | 4,680 | 4,780 | 4,630 | 4,670 | ±0 | ±0% | 18,100 |
| 2024/04/02 | 4,925 | 4,950 | 4,650 | 4,670 | -255 | -5.2% | 41,900 |
| 2024/04/01 | 5,030 | 5,070 | 4,815 | 4,925 | -75 | -1.5% | 32,200 |
| 2024/03/29 | 5,180 | 5,200 | 4,930 | 5,000 | -100 | -2% | 27,700 |
| 2024/03/28 | 5,000 | 5,230 | 4,990 | 5,100 | +20 | +0.4% | 21,600 |
| 2024/03/27 | 5,190 | 5,210 | 5,070 | 5,080 | -130 | -2.5% | 23,600 |
| 2024/03/26 | 5,000 | 5,360 | 4,960 | 5,210 | +210 | +4.2% | 42,900 |
| 2024/03/25 | 5,000 | 5,050 | 4,945 | 5,000 | -30 | -0.6% | 31,200 |
| 2024/03/22 | 5,090 | 5,150 | 4,995 | 5,030 | -60 | -1.2% | 22,400 |
| 2024/03/21 | 4,950 | 5,110 | 4,915 | 5,090 | +165 | +3.4% | 46,200 |
| 2024/03/19 | 4,915 | 4,995 | 4,850 | 4,925 | -5 | -0.1% | 25,600 |
| 2024/03/18 | 4,900 | 5,020 | 4,855 | 4,930 | -120 | -2.4% | 61,900 |
| 2024/03/15 | 5,180 | 5,350 | 5,050 | 5,050 | -180 | -3.4% | 47,000 |
| 2024/03/14 | 5,150 | 5,230 | 4,900 | 5,230 | +10 | +0.2% | 52,000 |
| 2024/03/13 | 5,280 | 5,320 | 5,130 | 5,220 | +10 | +0.2% | 67,700 |
| 2024/03/12 | 4,735 | 5,240 | 4,700 | 5,210 | +420 | +8.8% | 91,300 |
| 2024/03/11 | 5,030 | 5,170 | 4,670 | 4,790 | -310 | -6.1% | 177,200 |
| 2024/03/08 | 5,100 | 5,100 | 5,050 | 5,100 | +700 | +15.9% | 88,700 |
| 2024/03/07 | 4,585 | 4,600 | 4,385 | 4,400 | -165 | -3.6% | 50,200 |
| 2024/03/06 | 4,525 | 4,635 | 4,475 | 4,565 | +20 | +0.4% | 36,500 |
| 2024/03/05 | 4,490 | 4,590 | 4,375 | 4,545 | +95 | +2.1% | 66,300 |
| 2024/03/04 | 4,525 | 4,540 | 4,405 | 4,450 | -75 | -1.7% | 30,400 |
| 2024/03/01 | 4,570 | 4,575 | 4,485 | 4,525 | -30 | -0.7% | 28,900 |
| 2024/02/29 | 4,555 | 4,660 | 4,550 | 4,555 | -70 | -1.5% | 26,900 |
| 2024/02/28 | 4,520 | 4,780 | 4,480 | 4,625 | +170 | +3.8% | 82,500 |
| 2024/02/27 | 4,555 | 4,555 | 4,425 | 4,455 | -110 | -2.4% | 33,300 |
| 2024/02/26 | 4,540 | 4,630 | 4,455 | 4,565 | +130 | +2.9% | 79,600 |
| 2024/02/22 | 4,325 | 4,440 | 4,265 | 4,435 | +135 | +3.1% | 73,200 |
| 2024/02/21 | 4,305 | 4,340 | 4,295 | 4,300 | ±0 | ±0% | 12,900 |
| 2024/02/20 | 4,315 | 4,360 | 4,290 | 4,300 | -25 | -0.6% | 30,900 |
| 2024/02/19 | 4,410 | 4,450 | 4,325 | 4,325 | -35 | -0.8% | 55,900 |
| 2024/02/16 | 4,395 | 4,425 | 4,320 | 4,360 | -10 | -0.2% | 81,100 |
| 2024/02/15 | 4,410 | 4,500 | 4,335 | 4,370 | -5 | -0.1% | 83,700 |
| 2024/02/14 | 4,300 | 4,445 | 4,290 | 4,375 | +45 | +1% | 51,100 |
| 2024/02/13 | 4,370 | 4,395 | 4,175 | 4,330 | -70 | -1.6% | 87,600 |
| 2024/02/09 | 4,440 | 4,510 | 4,375 | 4,400 | -45 | -1% | 70,700 |
| 2024/02/08 | 4,320 | 4,570 | 4,320 | 4,445 | +55 | +1.3% | 145,500 |
| 2024/02/07 | 4,310 | 4,600 | 4,250 | 4,390 | -410 | -8.5% | 498,800 |
| 2024/02/06 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 | -17.2% | 19,500 |
| 2024/02/05 | 5,680 | 5,940 | 5,620 | 5,800 | +200 | +3.6% | 159,700 |
| 2024/02/02 | 5,550 | 5,650 | 5,470 | 5,600 | ±0 | ±0% | 65,300 |
| 2024/02/01 | 5,530 | 5,660 | 5,500 | 5,600 | +30 | +0.5% | 50,800 |
151～
200
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
