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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,810 | 6,560 | 5,690 | 6,260 | +530 | +9.2% | 169,000 |
| 2023/08/31 | 6,060 | 6,110 | 5,700 | 5,730 | -230 | -3.9% | 69,400 |
| 2023/08/30 | 5,790 | 6,120 | 5,670 | 5,960 | +150 | +2.6% | 82,700 |
| 2023/08/29 | 5,350 | 5,870 | 5,290 | 5,810 | +490 | +9.2% | 96,600 |
| 2023/08/28 | 5,300 | 5,550 | 5,200 | 5,320 | +120 | +2.3% | 107,500 |
| 2023/08/25 | 5,310 | 5,500 | 5,180 | 5,200 | -70 | -1.3% | 56,300 |
| 2023/08/24 | 5,870 | 6,130 | 5,210 | 5,270 | -660 | -11.1% | 149,700 |
| 2023/08/23 | 6,060 | 6,270 | 5,900 | 5,930 | -300 | -4.8% | 53,900 |
| 2023/08/22 | 5,700 | 6,290 | 5,690 | 6,230 | +510 | +8.9% | 110,400 |
| 2023/08/21 | 5,540 | 5,870 | 5,480 | 5,720 | +160 | +2.9% | 68,900 |
| 2023/08/18 | 5,880 | 6,200 | 5,470 | 5,560 | -620 | -10% | 128,600 |
| 2023/08/17 | 5,550 | 6,620 | 5,380 | 6,180 | +340 | +5.8% | 247,600 |
| 2023/08/16 | 7,130 | 7,390 | 5,820 | 5,840 | -980 | -14.4% | 1,034,100 |
| 2023/08/15 | 5,790 | 6,820 | 5,310 | 6,820 | +1,000 | +17.2% | 342,700 |
| 2023/08/14 | 6,580 | 6,590 | 5,680 | 5,820 | -860 | -12.9% | 542,900 |
| 2023/08/10 | 7,080 | 7,080 | 6,310 | 6,680 | +600 | +9.9% | 1,812,200 |
| 2023/08/09 | 5,280 | 6,080 | 5,020 | 6,080 | +1,000 | +19.7% | 1,487,400 |
| 2023/08/08 | 5,200 | 5,280 | 4,605 | 5,080 | +500 | +10.9% | 1,847,600 |
| 2023/08/07 | 4,005 | 4,580 | 3,835 | 4,580 | +700 | +18% | 618,200 |
| 2023/08/04 | 4,275 | 4,450 | 3,525 | 3,880 | +1,119 | +40.5% | 1,552,600 |
| 2023/08/03 | 2,761 | 2,761 | 2,761 | 2,761 | +500 | +22.1% | 8,900 |
| 2023/08/02 | 2,261 | 2,261 | 2,261 | 2,261 | +400 | +21.5% | 6,100 |
| 2023/08/01 | 1,770 | 1,940 | 1,770 | 1,861 | +90 | +5.1% | 23,900 |
| 2023/07/31 | 1,865 | 1,865 | 1,761 | 1,771 | -45 | -2.5% | 6,700 |
| 2023/07/28 | 1,840 | 1,847 | 1,816 | 1,816 | -41 | -2.2% | 5,400 |
| 2023/07/27 | 1,851 | 1,857 | 1,851 | 1,857 | +4 | +0.2% | 600 |
| 2023/07/26 | 1,846 | 1,857 | 1,837 | 1,853 | +3 | +0.2% | 2,700 |
| 2023/07/25 | 1,868 | 1,870 | 1,844 | 1,850 | +8 | +0.4% | 4,500 |
| 2023/07/24 | 1,845 | 1,874 | 1,823 | 1,842 | +12 | +0.7% | 7,000 |
| 2023/07/21 | 1,807 | 1,830 | 1,807 | 1,830 | +5 | +0.3% | 1,500 |
| 2023/07/20 | 1,794 | 1,825 | 1,794 | 1,825 | +26 | +1.4% | 3,000 |
| 2023/07/19 | 1,784 | 1,814 | 1,784 | 1,799 | +32 | +1.8% | 4,700 |
| 2023/07/18 | 1,761 | 1,767 | 1,738 | 1,767 | +11 | +0.6% | 1,900 |
| 2023/07/14 | 1,755 | 1,765 | 1,741 | 1,756 | -3 | -0.2% | 2,100 |
| 2023/07/13 | 1,745 | 1,792 | 1,741 | 1,759 | +5 | +0.3% | 1,900 |
| 2023/07/12 | 1,800 | 1,800 | 1,738 | 1,754 | -55 | -3% | 8,100 |
| 2023/07/11 | 1,815 | 1,826 | 1,784 | 1,809 | +40 | +2.3% | 4,700 |
| 2023/07/10 | 1,731 | 1,818 | 1,731 | 1,769 | +9 | +0.5% | 5,500 |
| 2023/07/07 | 1,806 | 1,806 | 1,728 | 1,760 | -10 | -0.6% | 6,900 |
| 2023/07/06 | 1,855 | 1,866 | 1,768 | 1,770 | -85 | -4.6% | 8,800 |
| 2023/07/05 | 1,849 | 1,862 | 1,832 | 1,855 | +9 | +0.5% | 5,000 |
| 2023/07/04 | 1,833 | 1,861 | 1,822 | 1,846 | -4 | -0.2% | 13,300 |
| 2023/07/03 | 1,869 | 1,900 | 1,821 | 1,850 | -6 | -0.3% | 16,600 |
| 2023/06/30 | 1,756 | 1,870 | 1,731 | 1,856 | +100 | +5.7% | 11,400 |
| 2023/06/29 | 1,850 | 1,850 | 1,750 | 1,756 | -17 | -1% | 12,100 |
| 2023/06/28 | 1,685 | 1,777 | 1,659 | 1,773 | +147 | +9% | 22,000 |
| 2023/06/27 | 1,627 | 1,640 | 1,601 | 1,626 | -2 | -0.1% | 3,600 |
| 2023/06/26 | 1,637 | 1,640 | 1,613 | 1,628 | +3 | +0.2% | 3,700 |
| 2023/06/23 | 1,664 | 1,664 | 1,596 | 1,625 | -13 | -0.8% | 5,700 |
| 2023/06/22 | 1,641 | 1,659 | 1,621 | 1,638 | -18 | -1.1% | 12,500 |
301～
350
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
