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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/10 | 1,281 | 1,281 | 1,252 | 1,260 | -21 | -1.6% | 2,800 |
| 2022/06/09 | 1,304 | 1,305 | 1,280 | 1,281 | -25 | -1.9% | 2,600 |
| 2022/06/08 | 1,263 | 1,306 | 1,238 | 1,306 | +43 | +3.4% | 9,000 |
| 2022/06/07 | 1,265 | 1,265 | 1,237 | 1,263 | +28 | +2.3% | 2,200 |
| 2022/06/06 | 1,272 | 1,272 | 1,224 | 1,235 | -27 | -2.1% | 3,900 |
| 2022/06/03 | 1,262 | 1,262 | 1,262 | 1,262 | +6 | +0.5% | 800 |
| 2022/06/02 | 1,284 | 1,320 | 1,204 | 1,256 | -41 | -3.2% | 18,800 |
| 2022/06/01 | 1,230 | 1,297 | 1,229 | 1,297 | +56 | +4.5% | 2,800 |
| 2022/05/31 | 1,251 | 1,299 | 1,191 | 1,241 | -10 | -0.8% | 10,600 |
| 2022/05/30 | 1,309 | 1,309 | 1,251 | 1,251 | -28 | -2.2% | 9,600 |
| 2022/05/27 | 1,208 | 1,279 | 1,191 | 1,279 | +66 | +5.4% | 12,800 |
| 2022/05/26 | 1,246 | 1,246 | 1,200 | 1,213 | +22 | +1.8% | 6,000 |
| 2022/05/25 | 1,228 | 1,238 | 1,153 | 1,191 | -36 | -2.9% | 8,800 |
| 2022/05/24 | 1,139 | 1,236 | 1,133 | 1,227 | +87 | +7.6% | 19,400 |
| 2022/05/23 | 1,130 | 1,152 | 1,081 | 1,140 | +10 | +0.9% | 6,000 |
| 2022/05/20 | 1,134 | 1,134 | 1,123 | 1,130 | -17 | -1.5% | 1,900 |
| 2022/05/19 | 1,123 | 1,158 | 1,117 | 1,147 | -1 | -0.1% | 1,200 |
| 2022/05/18 | 1,182 | 1,182 | 1,136 | 1,148 | +18 | +1.6% | 1,200 |
| 2022/05/17 | 1,151 | 1,151 | 1,101 | 1,130 | -21 | -1.8% | 3,600 |
| 2022/05/16 | 1,155 | 1,160 | 1,125 | 1,151 | -4 | -0.3% | 3,400 |
751～
800
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
