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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,835 | 4,860 | 4,670 | 4,755 | -150 | -3.1% | 79,300 |
| 2024/01/11 | 4,770 | 4,975 | 4,760 | 4,905 | +205 | +4.4% | 171,500 |
| 2024/01/10 | 4,900 | 4,960 | 4,590 | 4,700 | -500 | -9.6% | 301,000 |
| 2024/01/09 | 5,280 | 5,380 | 5,130 | 5,200 | -140 | -2.6% | 102,100 |
| 2024/01/05 | 5,170 | 5,560 | 5,160 | 5,340 | +170 | +3.3% | 187,600 |
| 2024/01/04 | 4,775 | 5,370 | 4,775 | 5,170 | +440 | +9.3% | 169,100 |
| 2023/12/29 | 4,930 | 4,930 | 4,660 | 4,730 | -290 | -5.8% | 146,600 |
| 2023/12/28 | 5,080 | 5,090 | 4,960 | 5,020 | -120 | -2.3% | 34,900 |
| 2023/12/27 | 4,955 | 5,180 | 4,925 | 5,140 | +240 | +4.9% | 55,500 |
| 2023/12/26 | 5,080 | 5,100 | 4,885 | 4,900 | -180 | -3.5% | 43,500 |
| 2023/12/25 | 5,200 | 5,400 | 5,000 | 5,080 | -70 | -1.4% | 111,700 |
| 2023/12/22 | 4,755 | 5,150 | 4,730 | 5,150 | +330 | +6.8% | 109,800 |
| 2023/12/21 | 4,765 | 4,930 | 4,645 | 4,820 | -15 | -0.3% | 82,300 |
| 2023/12/20 | 4,455 | 4,835 | 4,415 | 4,835 | +450 | +10.3% | 156,900 |
| 2023/12/19 | 4,350 | 4,475 | 4,255 | 4,385 | +30 | +0.7% | 48,500 |
| 2023/12/18 | 4,520 | 4,600 | 4,335 | 4,355 | -105 | -2.4% | 80,500 |
| 2023/12/15 | 4,495 | 4,590 | 4,415 | 4,460 | +5 | +0.1% | 60,500 |
| 2023/12/14 | 4,725 | 4,750 | 4,400 | 4,455 | -425 | -8.7% | 143,300 |
| 2023/12/13 | 4,730 | 4,935 | 4,675 | 4,880 | +280 | +6.1% | 92,700 |
| 2023/12/12 | 4,620 | 4,825 | 4,590 | 4,600 | +50 | +1.1% | 64,500 |
| 2023/12/11 | 4,485 | 4,650 | 4,420 | 4,550 | +135 | +3.1% | 71,000 |
| 2023/12/08 | 4,705 | 4,705 | 4,350 | 4,415 | -400 | -8.3% | 127,000 |
| 2023/12/07 | 4,995 | 5,100 | 4,765 | 4,815 | -245 | -4.8% | 79,300 |
| 2023/12/06 | 4,845 | 5,150 | 4,765 | 5,060 | +335 | +7.1% | 118,200 |
| 2023/12/05 | 4,550 | 4,845 | 4,540 | 4,725 | +205 | +4.5% | 91,400 |
| 2023/12/04 | 4,420 | 4,660 | 4,400 | 4,520 | +100 | +2.3% | 56,800 |
| 2023/12/01 | 4,290 | 4,490 | 4,270 | 4,420 | +135 | +3.2% | 38,300 |
| 2023/11/30 | 4,390 | 4,390 | 4,280 | 4,285 | -105 | -2.4% | 21,600 |
| 2023/11/29 | 4,325 | 4,475 | 4,255 | 4,390 | +30 | +0.7% | 40,900 |
| 2023/11/28 | 4,275 | 4,375 | 4,255 | 4,360 | +15 | +0.3% | 37,300 |
| 2023/11/27 | 4,435 | 4,480 | 4,260 | 4,345 | -90 | -2% | 48,300 |
| 2023/11/24 | 4,500 | 4,580 | 4,430 | 4,435 | -35 | -0.8% | 40,400 |
| 2023/11/22 | 4,560 | 4,650 | 4,455 | 4,470 | -100 | -2.2% | 63,800 |
| 2023/11/21 | 4,760 | 4,880 | 4,490 | 4,570 | -255 | -5.3% | 150,000 |
| 2023/11/20 | 4,500 | 4,930 | 4,470 | 4,825 | +255 | +5.6% | 214,900 |
| 2023/11/17 | 4,170 | 4,600 | 4,150 | 4,570 | +330 | +7.8% | 165,200 |
| 2023/11/16 | 4,100 | 4,270 | 4,055 | 4,240 | +210 | +5.2% | 145,600 |
| 2023/11/15 | 3,970 | 4,150 | 3,960 | 4,030 | +100 | +2.5% | 128,600 |
| 2023/11/14 | 4,080 | 4,100 | 3,930 | 3,930 | -180 | -4.4% | 188,000 |
| 2023/11/13 | 3,980 | 4,435 | 3,880 | 4,110 | +160 | +4.1% | 359,700 |
| 2023/11/10 | 4,150 | 4,280 | 3,910 | 3,950 | -20 | -0.5% | 528,600 |
| 2023/11/09 | 4,300 | 4,335 | 3,850 | 3,970 | -260 | -6.1% | 887,400 |
| 2023/11/08 | 4,230 | 4,230 | 4,230 | 4,230 | -1,000 | -19.1% | 7,500 |
| 2023/11/07 | 5,230 | 5,230 | 5,230 | 5,230 | -1,000 | -16.1% | 8,800 |
| 2023/11/06 | 6,050 | 6,390 | 5,830 | 6,230 | +280 | +4.7% | 177,700 |
| 2023/11/02 | 5,950 | 6,150 | 5,880 | 5,950 | +100 | +1.7% | 71,300 |
| 2023/11/01 | 5,670 | 5,850 | 5,570 | 5,850 | +340 | +6.2% | 102,400 |
| 2023/10/31 | 5,700 | 5,900 | 5,440 | 5,510 | -90 | -1.6% | 64,800 |
| 2023/10/30 | 5,550 | 5,710 | 5,530 | 5,600 | -30 | -0.5% | 26,800 |
| 2023/10/27 | 5,420 | 5,680 | 5,350 | 5,630 | +210 | +3.9% | 63,000 |
351～
400
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
