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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,168 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 1,400 |
| 2022/08/22 | 1,162 | 1,185 | 1,160 | 1,166 | -26 | -2.2% | 3,200 |
| 2022/08/19 | 1,200 | 1,203 | 1,190 | 1,192 | -8 | -0.7% | 1,300 |
| 2022/08/18 | 1,215 | 1,215 | 1,180 | 1,200 | +8 | +0.7% | 4,800 |
| 2022/08/17 | 1,210 | 1,225 | 1,190 | 1,192 | -17 | -1.4% | 4,200 |
| 2022/08/16 | 1,245 | 1,248 | 1,182 | 1,209 | -50 | -4% | 7,300 |
| 2022/08/15 | 1,218 | 1,259 | 1,184 | 1,259 | +60 | +5% | 8,400 |
| 2022/08/12 | 1,208 | 1,210 | 1,180 | 1,199 | +26 | +2.2% | 6,200 |
| 2022/08/10 | 1,161 | 1,180 | 1,160 | 1,173 | +13 | +1.1% | 3,100 |
| 2022/08/09 | 1,147 | 1,178 | 1,140 | 1,160 | ±0 | ±0% | 6,600 |
| 2022/08/08 | 1,130 | 1,160 | 1,101 | 1,160 | +59 | +5.4% | 12,100 |
| 2022/08/05 | 1,102 | 1,103 | 1,085 | 1,101 | -1 | -0.1% | 4,100 |
| 2022/08/04 | 1,120 | 1,120 | 1,093 | 1,102 | -23 | -2% | 7,000 |
| 2022/08/03 | 1,150 | 1,150 | 1,109 | 1,125 | -7 | -0.6% | 3,800 |
| 2022/08/02 | 1,135 | 1,175 | 1,120 | 1,132 | -68 | -5.7% | 11,300 |
| 2022/08/01 | 1,133 | 1,200 | 1,133 | 1,200 | +68 | +6% | 9,000 |
| 2022/07/29 | 1,153 | 1,153 | 1,125 | 1,132 | -9 | -0.8% | 1,900 |
| 2022/07/28 | 1,153 | 1,153 | 1,120 | 1,141 | -18 | -1.6% | 1,500 |
| 2022/07/27 | 1,144 | 1,159 | 1,131 | 1,159 | +21 | +1.8% | 900 |
| 2022/07/26 | 1,142 | 1,142 | 1,136 | 1,138 | -6 | -0.5% | 900 |
| 2022/07/25 | 1,163 | 1,188 | 1,144 | 1,144 | -19 | -1.6% | 2,400 |
| 2022/07/22 | 1,159 | 1,179 | 1,133 | 1,163 | +4 | +0.3% | 4,400 |
| 2022/07/21 | 1,160 | 1,160 | 1,126 | 1,159 | +19 | +1.7% | 3,300 |
| 2022/07/20 | 1,117 | 1,163 | 1,110 | 1,140 | +39 | +3.5% | 7,600 |
| 2022/07/19 | 1,101 | 1,101 | 1,101 | 1,101 | +2 | +0.2% | 300 |
| 2022/07/15 | 1,112 | 1,120 | 1,099 | 1,099 | -6 | -0.5% | 2,100 |
| 2022/07/14 | 1,113 | 1,113 | 1,105 | 1,105 | -1 | -0.1% | 500 |
| 2022/07/13 | 1,100 | 1,108 | 1,096 | 1,106 | +6 | +0.5% | 1,400 |
| 2022/07/12 | 1,104 | 1,104 | 1,092 | 1,100 | +3 | +0.3% | 1,000 |
| 2022/07/11 | 1,107 | 1,107 | 1,097 | 1,097 | +2 | +0.2% | 500 |
| 2022/07/08 | 1,103 | 1,103 | 1,085 | 1,095 | +2 | +0.2% | 4,900 |
| 2022/07/07 | 1,085 | 1,099 | 1,084 | 1,093 | +9 | +0.8% | 1,200 |
| 2022/07/06 | 1,103 | 1,107 | 1,081 | 1,084 | -31 | -2.8% | 5,300 |
| 2022/07/05 | 1,096 | 1,116 | 1,096 | 1,115 | +19 | +1.7% | 900 |
| 2022/07/04 | 1,106 | 1,120 | 1,090 | 1,096 | +11 | +1% | 2,000 |
| 2022/07/01 | 1,113 | 1,131 | 1,085 | 1,085 | -20 | -1.8% | 4,600 |
| 2022/06/30 | 1,119 | 1,123 | 1,095 | 1,105 | +16 | +1.5% | 3,900 |
| 2022/06/29 | 1,121 | 1,121 | 1,082 | 1,089 | -33 | -2.9% | 5,100 |
| 2022/06/28 | 1,100 | 1,126 | 1,100 | 1,122 | +22 | +2% | 2,200 |
| 2022/06/27 | 1,101 | 1,111 | 1,096 | 1,100 | +5 | +0.5% | 2,100 |
| 2022/06/24 | 1,079 | 1,115 | 1,079 | 1,095 | -43 | -3.8% | 1,500 |
| 2022/06/23 | 1,111 | 1,138 | 1,058 | 1,138 | +29 | +2.6% | 8,700 |
| 2022/06/22 | 1,147 | 1,147 | 1,097 | 1,109 | -38 | -3.3% | 4,400 |
| 2022/06/21 | 1,070 | 1,147 | 1,070 | 1,147 | +80 | +7.5% | 4,100 |
| 2022/06/20 | 1,112 | 1,112 | 1,057 | 1,067 | -47 | -4.2% | 8,400 |
| 2022/06/17 | 1,132 | 1,134 | 1,099 | 1,114 | -33 | -2.9% | 7,100 |
| 2022/06/16 | 1,145 | 1,175 | 1,145 | 1,147 | +2 | +0.2% | 700 |
| 2022/06/15 | 1,159 | 1,159 | 1,136 | 1,145 | -3 | -0.3% | 2,100 |
| 2022/06/14 | 1,156 | 1,156 | 1,118 | 1,148 | -3 | -0.3% | 5,900 |
| 2022/06/13 | 1,208 | 1,209 | 1,151 | 1,151 | -109 | -8.7% | 12,300 |
701～
750
件表示中 / 3733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 | 561,000円 | +1.9% | -49.0% | 0.71% | 19.02倍 | 0.88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 | 202,400円 | +38.8% | +77.0% | 2.47% | 23.21倍 | 0.41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 |
| デイトナ | 365,000円 | +1.9% | -5.9% | 3.70% | 7.87倍 | 1.02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 | 66,500円 | -1.6% | +103.5% | 3.01% | 3.74倍 | 0.24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 |
| ＡｅｒｏＥｄｇｅ | 280,100円 | +6.0% | -33.5% | 0.00% | 19.39倍 | 3.22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
