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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,320 | 5,480 | 5,240 | 5,420 | -30 | -0.6% | 79,400 |
| 2023/10/25 | 5,660 | 5,720 | 5,440 | 5,450 | -140 | -2.5% | 62,200 |
| 2023/10/24 | 5,550 | 5,640 | 5,350 | 5,590 | +170 | +3.1% | 90,900 |
| 2023/10/23 | 5,880 | 5,900 | 5,320 | 5,420 | -560 | -9.4% | 199,200 |
| 2023/10/20 | 6,220 | 6,280 | 5,770 | 5,980 | -230 | -3.7% | 122,400 |
| 2023/10/19 | 6,160 | 6,350 | 6,100 | 6,210 | -50 | -0.8% | 66,000 |
| 2023/10/18 | 6,430 | 6,800 | 6,130 | 6,260 | -120 | -1.9% | 138,900 |
| 2023/10/17 | 6,080 | 6,380 | 5,990 | 6,380 | +400 | +6.7% | 92,900 |
| 2023/10/16 | 5,870 | 6,150 | 5,820 | 5,980 | +40 | +0.7% | 58,800 |
| 2023/10/13 | 5,980 | 6,190 | 5,910 | 5,940 | -140 | -2.3% | 71,600 |
| 2023/10/12 | 6,470 | 6,600 | 5,970 | 6,080 | -190 | -3% | 152,600 |
| 2023/10/11 | 6,470 | 6,490 | 6,180 | 6,270 | -160 | -2.5% | 77,000 |
| 2023/10/10 | 5,990 | 6,570 | 5,990 | 6,430 | +390 | +6.5% | 108,300 |
| 2023/10/06 | 5,800 | 6,140 | 5,730 | 6,040 | +140 | +2.4% | 104,100 |
| 2023/10/05 | 5,560 | 5,990 | 5,420 | 5,900 | +620 | +11.7% | 125,100 |
| 2023/10/04 | 5,410 | 5,800 | 5,250 | 5,280 | -230 | -4.2% | 152,700 |
| 2023/10/03 | 5,400 | 5,670 | 5,400 | 5,510 | +110 | +2% | 91,000 |
| 2023/10/02 | 5,500 | 5,690 | 5,350 | 5,400 | -110 | -2% | 90,000 |
| 2023/09/29 | 5,760 | 5,860 | 5,490 | 5,510 | -300 | -5.2% | 94,400 |
| 2023/09/28 | 5,830 | 6,090 | 5,730 | 5,810 | +40 | +0.7% | 82,900 |
| 2023/09/27 | 5,840 | 5,940 | 5,690 | 5,770 | -210 | -3.5% | 66,600 |
| 2023/09/26 | 6,050 | 6,140 | 5,940 | 5,980 | -80 | -1.3% | 40,600 |
| 2023/09/25 | 6,270 | 6,290 | 6,050 | 6,060 | -310 | -4.9% | 73,200 |
| 2023/09/22 | 5,750 | 6,490 | 5,750 | 6,370 | +520 | +8.9% | 175,400 |
| 2023/09/21 | 5,970 | 6,000 | 5,770 | 5,850 | -220 | -3.6% | 75,900 |
| 2023/09/20 | 6,500 | 6,580 | 5,980 | 6,070 | -530 | -8% | 131,500 |
| 2023/09/19 | 6,690 | 6,780 | 6,270 | 6,600 | -260 | -3.8% | 105,500 |
| 2023/09/15 | 6,810 | 7,100 | 6,660 | 6,860 | -150 | -2.1% | 99,100 |
| 2023/09/14 | 6,820 | 7,060 | 6,520 | 7,010 | +270 | +4% | 82,500 |
| 2023/09/13 | 6,800 | 6,920 | 6,670 | 6,740 | -130 | -1.9% | 41,800 |
| 2023/09/12 | 6,700 | 6,970 | 6,590 | 6,870 | +340 | +5.2% | 63,100 |
| 2023/09/11 | 6,740 | 6,740 | 6,500 | 6,530 | -240 | -3.5% | 61,300 |
| 2023/09/08 | 6,830 | 7,270 | 6,630 | 6,770 | -160 | -2.3% | 114,700 |
| 2023/09/07 | 7,500 | 7,830 | 6,750 | 6,930 | -320 | -4.4% | 385,800 |
| 2023/09/06 | 6,180 | 7,250 | 6,000 | 7,250 | +1,000 | +16% | 300,400 |
| 2023/09/05 | 6,290 | 6,390 | 6,030 | 6,250 | +60 | +1% | 94,700 |
| 2023/09/04 | 6,300 | 6,470 | 6,060 | 6,190 | -70 | -1.1% | 137,300 |
| 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 |
401～
450
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
