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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 17,280 | 20,540 | 15,870 | 16,920 | +40 | +0.2% | 1,621,600 |
| 2025/10/27 | 15,480 | 16,880 | 14,190 | 16,880 | +3,000 | +21.6% | 832,400 |
| 2025/10/24 | 12,890 | 14,690 | 12,500 | 13,880 | +1,590 | +12.9% | 693,500 |
| 2025/10/23 | 12,410 | 12,900 | 11,640 | 12,290 | +1,380 | +12.6% | 278,600 |
| 2025/10/22 | 10,380 | 11,000 | 10,260 | 10,910 | +600 | +5.8% | 83,000 |
| 2025/10/21 | 10,650 | 10,780 | 10,140 | 10,310 | -160 | -1.5% | 55,200 |
| 2025/10/20 | 10,520 | 10,660 | 10,160 | 10,470 | +70 | +0.7% | 64,500 |
| 2025/10/17 | 10,500 | 11,540 | 10,320 | 10,400 | -140 | -1.3% | 203,500 |
| 2025/10/16 | 9,990 | 10,950 | 9,990 | 10,540 | +550 | +5.5% | 147,300 |
| 2025/10/15 | 9,670 | 10,000 | 9,030 | 9,990 | +770 | +8.4% | 216,500 |
| 2025/10/14 | 9,220 | 9,220 | 9,220 | 9,220 | +1,500 | +19.4% | 9,800 |
| 2025/10/10 | 8,190 | 8,190 | 7,580 | 7,720 | -480 | -5.9% | 61,400 |
| 2025/10/09 | 8,460 | 8,460 | 8,150 | 8,200 | -110 | -1.3% | 25,300 |
| 2025/10/08 | 8,050 | 8,500 | 8,000 | 8,310 | +270 | +3.4% | 50,100 |
| 2025/10/07 | 8,080 | 8,160 | 7,700 | 8,040 | +110 | +1.4% | 36,500 |
| 2025/10/06 | 7,800 | 7,950 | 7,670 | 7,930 | +580 | +7.9% | 47,900 |
| 2025/10/03 | 7,360 | 7,440 | 7,310 | 7,350 | +30 | +0.4% | 11,900 |
| 2025/10/02 | 7,390 | 7,480 | 7,270 | 7,320 | -30 | -0.4% | 15,800 |
| 2025/10/01 | 7,570 | 7,600 | 7,310 | 7,350 | -330 | -4.3% | 30,900 |
| 2025/09/30 | 7,890 | 7,890 | 7,510 | 7,680 | -60 | -0.8% | 27,500 |
| 2025/09/29 | 7,780 | 7,790 | 7,650 | 7,740 | +10 | +0.1% | 11,100 |
| 2025/09/26 | 7,980 | 8,200 | 7,710 | 7,730 | -250 | -3.1% | 43,400 |
| 2025/09/25 | 8,050 | 8,160 | 7,900 | 7,980 | -70 | -0.9% | 22,200 |
| 2025/09/24 | 7,710 | 8,090 | 7,700 | 8,050 | +320 | +4.1% | 57,600 |
| 2025/09/22 | 7,910 | 7,990 | 7,630 | 7,730 | -90 | -1.2% | 36,000 |
| 2025/09/19 | 7,790 | 7,880 | 7,610 | 7,820 | +180 | +2.4% | 24,500 |
| 2025/09/18 | 7,750 | 7,980 | 7,640 | 7,640 | -100 | -1.3% | 38,300 |
| 2025/09/17 | 7,690 | 7,840 | 7,620 | 7,740 | -90 | -1.1% | 24,600 |
| 2025/09/16 | 8,110 | 8,120 | 7,780 | 7,830 | -230 | -2.9% | 30,700 |
| 2025/09/12 | 8,210 | 8,210 | 8,020 | 8,060 | -120 | -1.5% | 25,800 |
| 2025/09/11 | 8,450 | 8,480 | 8,150 | 8,180 | -210 | -2.5% | 33,400 |
| 2025/09/10 | 8,760 | 8,760 | 8,320 | 8,390 | -320 | -3.7% | 30,800 |
| 2025/09/09 | 8,900 | 9,030 | 8,540 | 8,710 | -180 | -2% | 39,800 |
| 2025/09/08 | 8,900 | 9,030 | 8,760 | 8,890 | -50 | -0.6% | 36,200 |
| 2025/09/05 | 8,640 | 9,120 | 8,540 | 8,940 | +390 | +4.6% | 47,000 |
| 2025/09/04 | 8,700 | 8,720 | 8,390 | 8,550 | -160 | -1.8% | 29,700 |
| 2025/09/03 | 9,260 | 9,260 | 8,700 | 8,710 | -430 | -4.7% | 27,100 |
| 2025/09/02 | 9,250 | 9,630 | 9,090 | 9,140 | -20 | -0.2% | 37,700 |
| 2025/09/01 | 9,320 | 9,480 | 9,160 | 9,160 | -260 | -2.8% | 24,500 |
| 2025/08/29 | 8,960 | 9,760 | 8,940 | 9,420 | +340 | +3.7% | 62,200 |
| 2025/08/28 | 8,970 | 9,090 | 8,860 | 9,080 | +40 | +0.4% | 18,600 |
| 2025/08/27 | 9,200 | 9,280 | 8,930 | 9,040 | -10 | -0.1% | 24,400 |
| 2025/08/26 | 9,400 | 9,400 | 8,920 | 9,050 | -330 | -3.5% | 34,300 |
| 2025/08/25 | 9,020 | 9,440 | 8,970 | 9,380 | +660 | +7.6% | 66,600 |
| 2025/08/22 | 8,650 | 8,880 | 8,610 | 8,720 | +140 | +1.6% | 38,900 |
| 2025/08/21 | 8,610 | 8,800 | 8,580 | 8,580 | -220 | -2.5% | 28,900 |
| 2025/08/20 | 9,180 | 9,180 | 8,760 | 8,800 | -490 | -5.3% | 45,800 |
| 2025/08/19 | 9,360 | 9,640 | 9,130 | 9,290 | +50 | +0.5% | 72,000 |
| 2025/08/18 | 9,400 | 9,650 | 9,220 | 9,240 | -110 | -1.2% | 43,500 |
| 2025/08/15 | 8,960 | 9,420 | 8,850 | 9,350 | +240 | +2.6% | 81,800 |
1～
50
件表示中 / 3812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 | 1,692,000円 | +4.2% | +108.2% | 0.24% | 14.34倍 | 2.64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 |
| 日車輌 | 303,500円 | -0.4% | -4.1% | 1.32% | 6.64倍 | 0.68倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| アクセルスペ | 62,700円 | +129.9% | - | 0.00% | - | 13.76倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| 三桜工 | 94,400円 | -7.9% | -13.0% | 2.97% | 18.78倍 | 0.76倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 曙ブレーキ | 11,700円 | -4.4% | - | 0.00% | - | 0.99倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
