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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 5,340 | 5,660 | 5,340 | 5,570 | +190 | +3.5% | 75,500 |
| 2024/01/30 | 5,280 | 5,440 | 5,210 | 5,380 | +120 | +2.3% | 42,300 |
| 2024/01/29 | 5,450 | 5,480 | 5,250 | 5,260 | -30 | -0.6% | 45,200 |
| 2024/01/26 | 5,300 | 5,500 | 5,230 | 5,290 | -80 | -1.5% | 48,500 |
| 2024/01/25 | 5,270 | 5,380 | 5,180 | 5,370 | +40 | +0.8% | 34,500 |
| 2024/01/24 | 5,570 | 5,590 | 5,290 | 5,330 | -180 | -3.3% | 51,100 |
| 2024/01/23 | 5,800 | 5,860 | 5,460 | 5,510 | -220 | -3.8% | 94,900 |
| 2024/01/22 | 5,570 | 5,850 | 5,570 | 5,730 | +240 | +4.4% | 105,400 |
| 2024/01/19 | 5,440 | 5,560 | 5,310 | 5,490 | +120 | +2.2% | 103,400 |
| 2024/01/18 | 5,400 | 5,490 | 5,260 | 5,370 | ±0 | ±0% | 91,700 |
| 2024/01/17 | 5,010 | 5,400 | 5,000 | 5,370 | +480 | +9.8% | 177,200 |
| 2024/01/16 | 5,050 | 5,130 | 4,885 | 4,890 | -140 | -2.8% | 111,800 |
| 2024/01/15 | 4,825 | 5,050 | 4,805 | 5,030 | +275 | +5.8% | 152,200 |
301～
350
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
