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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 5,070 | 5,190 | 5,030 | 5,140 | -20 | -0.4% | 6,000 |
| 2024/06/26 | 5,180 | 5,270 | 5,060 | 5,160 | +40 | +0.8% | 12,300 |
| 2024/06/25 | 5,120 | 5,280 | 5,080 | 5,120 | -30 | -0.6% | 14,800 |
| 2024/06/24 | 4,980 | 5,270 | 4,980 | 5,150 | +210 | +4.3% | 19,600 |
| 2024/06/21 | 5,060 | 5,100 | 4,930 | 4,940 | -60 | -1.2% | 12,900 |
| 2024/06/20 | 5,010 | 5,090 | 4,975 | 5,000 | -10 | -0.2% | 5,700 |
| 2024/06/19 | 5,060 | 5,060 | 4,950 | 5,010 | -30 | -0.6% | 2,500 |
| 2024/06/18 | 4,985 | 5,070 | 4,955 | 5,040 | +60 | +1.2% | 6,900 |
| 2024/06/17 | 5,160 | 5,160 | 4,900 | 4,980 | -180 | -3.5% | 8,500 |
| 2024/06/14 | 5,030 | 5,180 | 5,030 | 5,160 | +110 | +2.2% | 10,900 |
| 2024/06/13 | 5,360 | 5,360 | 5,020 | 5,050 | -230 | -4.4% | 17,600 |
| 2024/06/12 | 5,280 | 5,400 | 5,150 | 5,280 | -40 | -0.8% | 15,100 |
| 2024/06/11 | 5,170 | 5,450 | 5,170 | 5,320 | +180 | +3.5% | 51,100 |
201～
250
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
