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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,230 | 6,350 | 6,010 | 6,010 | -130 | -2.1% | 64,400 |
| 2025/06/27 | 6,240 | 6,250 | 6,050 | 6,140 | ±0 | ±0% | 93,200 |
| 2025/06/26 | 6,330 | 6,670 | 6,050 | 6,140 | -130 | -2.1% | 103,200 |
| 2025/06/25 | 6,000 | 6,360 | 5,970 | 6,270 | +440 | +7.5% | 110,400 |
| 2025/06/24 | 5,890 | 5,970 | 5,760 | 5,830 | -60 | -1% | 38,700 |
| 2025/06/23 | 6,000 | 6,060 | 5,850 | 5,890 | -110 | -1.8% | 63,800 |
| 2025/06/20 | 5,480 | 6,060 | 5,380 | 6,000 | +480 | +8.7% | 222,300 |
| 2025/06/19 | 5,390 | 5,520 | 5,360 | 5,520 | +130 | +2.4% | 21,700 |
| 2025/06/18 | 5,570 | 5,680 | 5,360 | 5,390 | -230 | -4.1% | 48,800 |
| 2025/06/17 | 5,560 | 5,690 | 5,390 | 5,620 | +60 | +1.1% | 54,100 |
| 2025/06/16 | 5,660 | 5,730 | 5,520 | 5,560 | -100 | -1.8% | 34,800 |
| 2025/06/13 | 5,420 | 5,660 | 5,360 | 5,660 | +140 | +2.5% | 37,600 |
| 2025/06/12 | 5,210 | 5,560 | 5,210 | 5,520 | +320 | +6.2% | 48,500 |
| 2025/06/11 | 5,350 | 5,350 | 5,180 | 5,200 | -150 | -2.8% | 24,000 |
| 2025/06/10 | 5,310 | 5,430 | 5,240 | 5,350 | +80 | +1.5% | 35,400 |
| 2025/06/09 | 5,460 | 5,480 | 5,140 | 5,270 | -110 | -2% | 37,500 |
| 2025/06/06 | 5,540 | 5,540 | 5,320 | 5,380 | -80 | -1.5% | 30,000 |
| 2025/06/05 | 5,560 | 5,590 | 5,400 | 5,460 | -60 | -1.1% | 40,600 |
| 2025/06/04 | 5,170 | 5,640 | 5,170 | 5,520 | +380 | +7.4% | 82,000 |
| 2025/06/03 | 5,040 | 5,170 | 4,995 | 5,140 | +90 | +1.8% | 28,300 |
| 2025/06/02 | 5,170 | 5,260 | 4,920 | 5,050 | -120 | -2.3% | 59,700 |
| 2025/05/30 | 5,050 | 5,250 | 5,040 | 5,170 | +80 | +1.6% | 24,500 |
| 2025/05/29 | 5,210 | 5,210 | 5,070 | 5,090 | -70 | -1.4% | 23,300 |
| 2025/05/28 | 5,320 | 5,370 | 5,160 | 5,160 | -120 | -2.3% | 28,800 |
| 2025/05/27 | 5,270 | 5,380 | 5,200 | 5,280 | +30 | +0.6% | 50,900 |
| 2025/05/26 | 5,730 | 5,780 | 5,140 | 5,250 | -180 | -3.3% | 122,100 |
| 2025/05/23 | 4,865 | 5,530 | 4,865 | 5,430 | +600 | +12.4% | 201,800 |
| 2025/05/22 | 4,830 | 4,905 | 4,810 | 4,830 | -65 | -1.3% | 18,900 |
| 2025/05/21 | 4,830 | 4,930 | 4,820 | 4,895 | +90 | +1.9% | 24,700 |
| 2025/05/20 | 4,895 | 4,990 | 4,790 | 4,805 | -70 | -1.4% | 40,300 |
| 2025/05/19 | 4,895 | 4,895 | 4,680 | 4,875 | -90 | -1.8% | 74,000 |
| 2025/05/16 | 4,880 | 4,980 | 4,805 | 4,965 | +155 | +3.2% | 39,200 |
| 2025/05/15 | 4,865 | 5,000 | 4,730 | 4,810 | -85 | -1.7% | 42,800 |
| 2025/05/14 | 4,815 | 5,040 | 4,705 | 4,895 | +125 | +2.6% | 90,500 |
| 2025/05/13 | 4,730 | 4,830 | 4,570 | 4,770 | -470 | -9% | 143,300 |
| 2025/05/12 | 5,260 | 5,320 | 5,160 | 5,240 | +30 | +0.6% | 30,600 |
| 2025/05/09 | 5,340 | 5,370 | 5,210 | 5,210 | -70 | -1.3% | 19,400 |
| 2025/05/08 | 5,280 | 5,360 | 5,220 | 5,280 | -20 | -0.4% | 8,800 |
| 2025/05/07 | 5,430 | 5,430 | 5,230 | 5,300 | -90 | -1.7% | 18,600 |
| 2025/05/02 | 5,580 | 5,580 | 5,330 | 5,390 | -20 | -0.4% | 17,200 |
| 2025/05/01 | 5,420 | 5,470 | 5,330 | 5,410 | -10 | -0.2% | 13,600 |
| 2025/04/30 | 5,790 | 5,850 | 5,380 | 5,420 | -170 | -3% | 57,300 |
| 2025/04/28 | 5,430 | 5,590 | 5,250 | 5,590 | +700 | +14.3% | 44,000 |
| 2025/04/25 | 4,870 | 4,965 | 4,860 | 4,890 | +30 | +0.6% | 8,400 |
| 2025/04/24 | 4,760 | 4,885 | 4,760 | 4,860 | +125 | +2.6% | 8,300 |
| 2025/04/23 | 4,870 | 4,935 | 4,735 | 4,735 | ±0 | ±0% | 14,300 |
| 2025/04/22 | 4,765 | 4,845 | 4,670 | 4,735 | -100 | -2.1% | 11,200 |
| 2025/04/21 | 5,030 | 5,030 | 4,780 | 4,835 | -255 | -5% | 18,900 |
| 2025/04/18 | 4,915 | 5,100 | 4,915 | 5,090 | +245 | +5.1% | 14,700 |
| 2025/04/17 | 4,705 | 4,900 | 4,705 | 4,845 | +130 | +2.8% | 8,400 |
1～
50
件表示中 / 3731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 | 590,000円 | +1.9% | -49.0% | 0.68% | 20.00倍 | 0.92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 |
| 近畿車 | 209,000円 | +38.8% | +77.0% | 2.39% | 23.97倍 | 0.43倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| オーゼックス | 136,300円 | +3.7% | +13.2% | 3.82% | 7.06倍 | 0.45倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| デイトナ | 367,500円 | +1.9% | -5.9% | 3.67% | 7.93倍 | 1.03倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| エフテック | 66,900円 | -1.6% | +103.5% | 2.99% | 3.76倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
