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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,600 | 4,745 | 4,430 | 4,690 | -35 | -0.7% | 60,700 |
| 2024/05/14 | 4,650 | 4,805 | 4,565 | 4,725 | -65 | -1.4% | 43,500 |
| 2024/05/13 | 4,470 | 4,920 | 4,405 | 4,790 | +530 | +12.4% | 187,100 |
| 2024/05/10 | 4,120 | 4,260 | 4,090 | 4,260 | +185 | +4.5% | 69,100 |
| 2024/05/09 | 3,950 | 4,165 | 3,875 | 4,075 | +100 | +2.5% | 28,000 |
| 2024/05/08 | 4,000 | 4,020 | 3,950 | 3,975 | -25 | -0.6% | 25,900 |
| 2024/05/07 | 4,025 | 4,065 | 4,000 | 4,000 | -5 | -0.1% | 13,400 |
| 2024/05/02 | 4,015 | 4,065 | 3,925 | 4,005 | -50 | -1.2% | 30,300 |
| 2024/05/01 | 4,095 | 4,150 | 4,010 | 4,055 | -85 | -2.1% | 20,500 |
| 2024/04/30 | 4,105 | 4,225 | 4,045 | 4,140 | +40 | +1% | 16,800 |
| 2024/04/26 | 4,045 | 4,165 | 4,030 | 4,100 | +70 | +1.7% | 21,400 |
| 2024/04/25 | 4,145 | 4,205 | 4,030 | 4,030 | -120 | -2.9% | 17,500 |
| 2024/04/24 | 4,075 | 4,200 | 4,075 | 4,150 | +125 | +3.1% | 21,900 |
| 2024/04/23 | 4,040 | 4,130 | 3,960 | 4,025 | +5 | +0.1% | 11,200 |
| 2024/04/22 | 4,110 | 4,190 | 3,960 | 4,020 | -20 | -0.5% | 28,800 |
| 2024/04/19 | 4,150 | 4,150 | 3,950 | 4,040 | -165 | -3.9% | 33,200 |
| 2024/04/18 | 4,130 | 4,245 | 4,100 | 4,205 | +5 | +0.1% | 12,900 |
| 2024/04/17 | 4,250 | 4,265 | 4,120 | 4,200 | -5 | -0.1% | 13,400 |
| 2024/04/16 | 4,415 | 4,430 | 4,175 | 4,205 | -270 | -6% | 37,900 |
| 2024/04/15 | 4,325 | 4,475 | 4,320 | 4,475 | +105 | +2.4% | 25,200 |
| 2024/04/12 | 4,530 | 4,530 | 4,370 | 4,370 | -160 | -3.5% | 28,200 |
| 2024/04/11 | 4,510 | 4,565 | 4,395 | 4,530 | -10 | -0.2% | 26,500 |
| 2024/04/10 | 4,650 | 4,710 | 4,535 | 4,540 | -30 | -0.7% | 25,600 |
| 2024/04/09 | 4,505 | 4,625 | 4,500 | 4,570 | +70 | +1.6% | 21,200 |
| 2024/04/08 | 4,490 | 4,540 | 4,450 | 4,500 | +55 | +1.2% | 9,000 |
| 2024/04/05 | 4,445 | 4,515 | 4,420 | 4,445 | -110 | -2.4% | 28,600 |
| 2024/04/04 | 4,670 | 4,700 | 4,550 | 4,555 | -115 | -2.5% | 25,600 |
| 2024/04/03 | 4,680 | 4,780 | 4,630 | 4,670 | ±0 | ±0% | 18,100 |
| 2024/04/02 | 4,925 | 4,950 | 4,650 | 4,670 | -255 | -5.2% | 41,900 |
| 2024/04/01 | 5,030 | 5,070 | 4,815 | 4,925 | -75 | -1.5% | 32,200 |
| 2024/03/29 | 5,180 | 5,200 | 4,930 | 5,000 | -100 | -2% | 27,700 |
| 2024/03/28 | 5,000 | 5,230 | 4,990 | 5,100 | +20 | +0.4% | 21,600 |
| 2024/03/27 | 5,190 | 5,210 | 5,070 | 5,080 | -130 | -2.5% | 23,600 |
| 2024/03/26 | 5,000 | 5,360 | 4,960 | 5,210 | +210 | +4.2% | 42,900 |
| 2024/03/25 | 5,000 | 5,050 | 4,945 | 5,000 | -30 | -0.6% | 31,200 |
| 2024/03/22 | 5,090 | 5,150 | 4,995 | 5,030 | -60 | -1.2% | 22,400 |
| 2024/03/21 | 4,950 | 5,110 | 4,915 | 5,090 | +165 | +3.4% | 46,200 |
| 2024/03/19 | 4,915 | 4,995 | 4,850 | 4,925 | -5 | -0.1% | 25,600 |
| 2024/03/18 | 4,900 | 5,020 | 4,855 | 4,930 | -120 | -2.4% | 61,900 |
| 2024/03/15 | 5,180 | 5,350 | 5,050 | 5,050 | -180 | -3.4% | 47,000 |
| 2024/03/14 | 5,150 | 5,230 | 4,900 | 5,230 | +10 | +0.2% | 52,000 |
| 2024/03/13 | 5,280 | 5,320 | 5,130 | 5,220 | +10 | +0.2% | 67,700 |
| 2024/03/12 | 4,735 | 5,240 | 4,700 | 5,210 | +420 | +8.8% | 91,300 |
| 2024/03/11 | 5,030 | 5,170 | 4,670 | 4,790 | -310 | -6.1% | 177,200 |
| 2024/03/08 | 5,100 | 5,100 | 5,050 | 5,100 | +700 | +15.9% | 88,700 |
| 2024/03/07 | 4,585 | 4,600 | 4,385 | 4,400 | -165 | -3.6% | 50,200 |
| 2024/03/06 | 4,525 | 4,635 | 4,475 | 4,565 | +20 | +0.4% | 36,500 |
| 2024/03/05 | 4,490 | 4,590 | 4,375 | 4,545 | +95 | +2.1% | 66,300 |
| 2024/03/04 | 4,525 | 4,540 | 4,405 | 4,450 | -75 | -1.7% | 30,400 |
| 2024/03/01 | 4,570 | 4,575 | 4,485 | 4,525 | -30 | -0.7% | 28,900 |
1～
50
件表示中 / 3455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 | 439,500円 | -3.0% | -75.7% | 0.91% | 10.65倍 | 0.77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 |
| デイトナ | 340,000円 | +3.2% | +2.0% | 3.79% | 6.65倍 | 1.07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 |
| ウェッズ | 65,600円 | +2.1% | -7.6% | 4.12% | 7.51倍 | 0.66倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
| 東ラヂエタ | 72,500円 | -1.2% | -3.1% | 3.59% | 6.19倍 | 0.34倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| 田中精密 | 96,300円 | -10.0% | -44.6% | 2.70% | 7.14倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
