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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 8,960 | 9,420 | 8,850 | 9,350 | +240 | +2.6% | 81,800 |
| 2025/08/14 | 8,150 | 9,180 | 8,150 | 9,110 | +960 | +11.8% | 93,200 |
| 2025/08/13 | 8,270 | 8,440 | 8,140 | 8,150 | -180 | -2.2% | 46,700 |
| 2025/08/12 | 8,350 | 8,400 | 7,870 | 8,330 | +130 | +1.6% | 69,800 |
| 2025/08/08 | 8,450 | 8,460 | 7,800 | 8,200 | -330 | -3.9% | 132,400 |
| 2025/08/07 | 7,400 | 8,620 | 7,360 | 8,530 | +1,270 | +17.5% | 344,000 |
| 2025/08/06 | 7,260 | 7,260 | 7,260 | 7,260 | +1,000 | +16% | 57,300 |
| 2025/08/05 | 6,240 | 6,340 | 6,200 | 6,260 | +70 | +1.1% | 25,100 |
| 2025/08/04 | 6,040 | 6,340 | 6,040 | 6,190 | -50 | -0.8% | 25,200 |
| 2025/08/01 | 6,240 | 6,290 | 6,160 | 6,240 | ±0 | ±0% | 24,100 |
| 2025/07/31 | 6,060 | 6,290 | 6,060 | 6,240 | +180 | +3% | 25,500 |
| 2025/07/30 | 6,090 | 6,190 | 5,980 | 6,060 | +10 | +0.2% | 23,300 |
| 2025/07/29 | 6,130 | 6,180 | 6,040 | 6,050 | -70 | -1.1% | 20,100 |
| 2025/07/28 | 5,970 | 6,250 | 5,840 | 6,120 | +150 | +2.5% | 31,900 |
| 2025/07/25 | 5,790 | 6,060 | 5,750 | 5,970 | +180 | +3.1% | 58,000 |
| 2025/07/24 | 5,740 | 5,810 | 5,630 | 5,790 | +60 | +1% | 30,700 |
| 2025/07/23 | 5,640 | 5,730 | 5,560 | 5,730 | +170 | +3.1% | 35,100 |
| 2025/07/22 | 5,340 | 5,570 | 5,340 | 5,560 | +220 | +4.1% | 30,800 |
| 2025/07/18 | 5,580 | 5,580 | 5,340 | 5,340 | -140 | -2.6% | 31,400 |
| 2025/07/17 | 5,390 | 5,760 | 5,390 | 5,480 | +100 | +1.9% | 63,000 |
| 2025/07/16 | 5,400 | 5,480 | 5,380 | 5,380 | -20 | -0.4% | 13,600 |
| 2025/07/15 | 5,550 | 5,560 | 5,390 | 5,400 | -140 | -2.5% | 31,900 |
| 2025/07/14 | 5,520 | 5,640 | 5,490 | 5,540 | +20 | +0.4% | 21,200 |
| 2025/07/11 | 5,600 | 5,650 | 5,440 | 5,520 | -90 | -1.6% | 37,200 |
| 2025/07/10 | 5,600 | 5,650 | 5,550 | 5,610 | +10 | +0.2% | 22,000 |
| 2025/07/09 | 5,640 | 5,730 | 5,480 | 5,600 | +60 | +1.1% | 38,100 |
| 2025/07/08 | 5,440 | 5,650 | 5,440 | 5,540 | +100 | +1.8% | 29,500 |
| 2025/07/07 | 5,470 | 5,530 | 5,430 | 5,440 | -70 | -1.3% | 18,400 |
| 2025/07/04 | 5,700 | 5,750 | 5,480 | 5,510 | -140 | -2.5% | 35,800 |
| 2025/07/03 | 5,600 | 5,650 | 5,520 | 5,650 | +40 | +0.7% | 34,200 |
| 2025/07/02 | 5,730 | 5,800 | 5,580 | 5,610 | -220 | -3.8% | 57,300 |
| 2025/07/01 | 6,000 | 6,010 | 5,830 | 5,830 | -180 | -3% | 35,000 |
| 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 |
1～
50
件表示中 / 3763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 | 935,000円 | +1.9% | -49.0% | 0.43% | 31.69倍 | 1.46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 |
| ヨロズ | 97,200円 | -3.0% | - | 3.19% | 29.53倍 | 0.45倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| イクヨ | 96,000円 | +70.3% | +999.9% | 3.44% | 6.42倍 | 3.04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 |
| セレンディプ | 437,000円 | +59.2% | +151.7% | 0.00% | 18.24倍 | 2.51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 |
| ＡｅｒｏＥｄｇｅ | 478,000円 | +36.9% | +28.3% | 0.00% | 36.74倍 | 4.73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 |
市場注目の銘柄
チャート関連のコラム
