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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,222 | 1,227 | 1,180 | 1,200 | -46 | -3.7% | 3,400 |
| 2022/12/19 | 1,233 | 1,246 | 1,216 | 1,246 | +13 | +1.1% | 1,900 |
| 2022/12/16 | 1,254 | 1,254 | 1,233 | 1,233 | -17 | -1.4% | 1,300 |
| 2022/12/15 | 1,238 | 1,250 | 1,238 | 1,250 | -9 | -0.7% | 2,400 |
| 2022/12/14 | 1,245 | 1,259 | 1,245 | 1,259 | +14 | +1.1% | 1,700 |
| 2022/12/13 | 1,245 | 1,245 | 1,238 | 1,245 | ±0 | ±0% | 1,500 |
| 2022/12/12 | 1,257 | 1,257 | 1,225 | 1,245 | -3 | -0.2% | 2,000 |
| 2022/12/09 | 1,241 | 1,248 | 1,241 | 1,248 | -12 | -1% | 300 |
| 2022/12/08 | 1,250 | 1,260 | 1,250 | 1,260 | +4 | +0.3% | 3,000 |
| 2022/12/07 | 1,250 | 1,256 | 1,250 | 1,256 | -9 | -0.7% | 800 |
| 2022/12/06 | 1,244 | 1,265 | 1,244 | 1,265 | +21 | +1.7% | 1,200 |
| 2022/12/05 | 1,264 | 1,264 | 1,238 | 1,244 | -22 | -1.7% | 500 |
| 2022/12/02 | 1,260 | 1,266 | 1,240 | 1,266 | +10 | +0.8% | 2,900 |
| 2022/12/01 | 1,262 | 1,262 | 1,245 | 1,256 | +8 | +0.6% | 4,200 |
| 2022/11/30 | 1,243 | 1,248 | 1,240 | 1,248 | ±0 | ±0% | 400 |
| 2022/11/29 | 1,260 | 1,260 | 1,239 | 1,248 | -1 | -0.1% | 2,300 |
| 2022/11/28 | 1,265 | 1,265 | 1,215 | 1,249 | -6 | -0.5% | 4,300 |
| 2022/11/25 | 1,261 | 1,261 | 1,243 | 1,255 | -7 | -0.6% | 1,500 |
| 2022/11/24 | 1,250 | 1,266 | 1,250 | 1,262 | +12 | +1% | 1,200 |
| 2022/11/22 | 1,257 | 1,264 | 1,250 | 1,250 | +13 | +1.1% | 1,800 |
| 2022/11/21 | 1,267 | 1,267 | 1,232 | 1,237 | -24 | -1.9% | 2,900 |
| 2022/11/18 | 1,263 | 1,263 | 1,259 | 1,261 | -2 | -0.2% | 300 |
| 2022/11/17 | 1,262 | 1,263 | 1,262 | 1,263 | +1 | +0.1% | 600 |
| 2022/11/16 | 1,223 | 1,265 | 1,223 | 1,262 | +20 | +1.6% | 10,700 |
| 2022/11/15 | 1,257 | 1,257 | 1,242 | 1,242 | -14 | -1.1% | 600 |
| 2022/11/14 | 1,256 | 1,256 | 1,230 | 1,256 | +30 | +2.4% | 3,900 |
| 2022/11/11 | 1,232 | 1,243 | 1,220 | 1,226 | -4 | -0.3% | 7,900 |
| 2022/11/10 | 1,248 | 1,248 | 1,225 | 1,230 | -26 | -2.1% | 3,600 |
| 2022/11/09 | 1,268 | 1,268 | 1,237 | 1,256 | +35 | +2.9% | 5,400 |
| 2022/11/08 | 1,255 | 1,255 | 1,219 | 1,221 | -53 | -4.2% | 13,100 |
| 2022/11/07 | 1,299 | 1,299 | 1,250 | 1,274 | +4 | +0.3% | 5,000 |
| 2022/11/04 | 1,251 | 1,270 | 1,210 | 1,270 | +23 | +1.8% | 6,600 |
| 2022/11/02 | 1,274 | 1,276 | 1,247 | 1,247 | -6 | -0.5% | 4,500 |
| 2022/11/01 | 1,243 | 1,260 | 1,243 | 1,253 | +5 | +0.4% | 3,500 |
| 2022/10/31 | 1,245 | 1,248 | 1,233 | 1,248 | +3 | +0.2% | 1,900 |
| 2022/10/28 | 1,215 | 1,248 | 1,215 | 1,245 | +23 | +1.9% | 4,900 |
| 2022/10/27 | 1,235 | 1,240 | 1,219 | 1,222 | -16 | -1.3% | 2,400 |
| 2022/10/26 | 1,220 | 1,240 | 1,220 | 1,238 | +27 | +2.2% | 3,800 |
| 2022/10/25 | 1,239 | 1,239 | 1,204 | 1,211 | -29 | -2.3% | 6,600 |
| 2022/10/24 | 1,211 | 1,240 | 1,202 | 1,240 | -14 | -1.1% | 19,900 |
| 2022/10/21 | 1,302 | 1,380 | 1,190 | 1,254 | +154 | +14% | 168,900 |
| 2022/10/20 | 1,104 | 1,104 | 1,100 | 1,100 | -17 | -1.5% | 1,300 |
| 2022/10/19 | 1,118 | 1,129 | 1,117 | 1,117 | +7 | +0.6% | 1,300 |
| 2022/10/18 | 1,132 | 1,132 | 1,070 | 1,110 | +8 | +0.7% | 3,200 |
| 2022/10/17 | 1,120 | 1,120 | 1,097 | 1,102 | -18 | -1.6% | 1,700 |
| 2022/10/14 | 1,121 | 1,145 | 1,099 | 1,120 | -29 | -2.5% | 4,300 |
| 2022/10/13 | 1,095 | 1,155 | 1,095 | 1,149 | +55 | +5% | 4,500 |
| 2022/10/12 | 1,131 | 1,131 | 1,094 | 1,094 | -37 | -3.3% | 1,000 |
| 2022/10/11 | 1,095 | 1,131 | 1,095 | 1,131 | +29 | +2.6% | 900 |
| 2022/10/07 | 1,159 | 1,175 | 1,092 | 1,102 | -57 | -4.9% | 3,200 |
651～
700
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
