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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,570 | 4,575 | 4,485 | 4,525 | -30 | -0.7% | 28,900 |
| 2024/02/29 | 4,555 | 4,660 | 4,550 | 4,555 | -70 | -1.5% | 26,900 |
| 2024/02/28 | 4,520 | 4,780 | 4,480 | 4,625 | +170 | +3.8% | 82,500 |
| 2024/02/27 | 4,555 | 4,555 | 4,425 | 4,455 | -110 | -2.4% | 33,300 |
| 2024/02/26 | 4,540 | 4,630 | 4,455 | 4,565 | +130 | +2.9% | 79,600 |
| 2024/02/22 | 4,325 | 4,440 | 4,265 | 4,435 | +135 | +3.1% | 73,200 |
| 2024/02/21 | 4,305 | 4,340 | 4,295 | 4,300 | ±0 | ±0% | 12,900 |
| 2024/02/20 | 4,315 | 4,360 | 4,290 | 4,300 | -25 | -0.6% | 30,900 |
| 2024/02/19 | 4,410 | 4,450 | 4,325 | 4,325 | -35 | -0.8% | 55,900 |
| 2024/02/16 | 4,395 | 4,425 | 4,320 | 4,360 | -10 | -0.2% | 81,100 |
| 2024/02/15 | 4,410 | 4,500 | 4,335 | 4,370 | -5 | -0.1% | 83,700 |
| 2024/02/14 | 4,300 | 4,445 | 4,290 | 4,375 | +45 | +1% | 51,100 |
| 2024/02/13 | 4,370 | 4,395 | 4,175 | 4,330 | -70 | -1.6% | 87,600 |
| 2024/02/09 | 4,440 | 4,510 | 4,375 | 4,400 | -45 | -1% | 70,700 |
| 2024/02/08 | 4,320 | 4,570 | 4,320 | 4,445 | +55 | +1.3% | 145,500 |
| 2024/02/07 | 4,310 | 4,600 | 4,250 | 4,390 | -410 | -8.5% | 498,800 |
| 2024/02/06 | 4,800 | 4,800 | 4,800 | 4,800 | -1,000 | -17.2% | 19,500 |
| 2024/02/05 | 5,680 | 5,940 | 5,620 | 5,800 | +200 | +3.6% | 159,700 |
| 2024/02/02 | 5,550 | 5,650 | 5,470 | 5,600 | ±0 | ±0% | 65,300 |
| 2024/02/01 | 5,530 | 5,660 | 5,500 | 5,600 | +30 | +0.5% | 50,800 |
| 2024/01/31 | 5,340 | 5,660 | 5,340 | 5,570 | +190 | +3.5% | 75,500 |
| 2024/01/30 | 5,280 | 5,440 | 5,210 | 5,380 | +120 | +2.3% | 42,300 |
| 2024/01/29 | 5,450 | 5,480 | 5,250 | 5,260 | -30 | -0.6% | 45,200 |
| 2024/01/26 | 5,300 | 5,500 | 5,230 | 5,290 | -80 | -1.5% | 48,500 |
| 2024/01/25 | 5,270 | 5,380 | 5,180 | 5,370 | +40 | +0.8% | 34,500 |
| 2024/01/24 | 5,570 | 5,590 | 5,290 | 5,330 | -180 | -3.3% | 51,100 |
| 2024/01/23 | 5,800 | 5,860 | 5,460 | 5,510 | -220 | -3.8% | 94,900 |
| 2024/01/22 | 5,570 | 5,850 | 5,570 | 5,730 | +240 | +4.4% | 105,400 |
| 2024/01/19 | 5,440 | 5,560 | 5,310 | 5,490 | +120 | +2.2% | 103,400 |
| 2024/01/18 | 5,400 | 5,490 | 5,260 | 5,370 | ±0 | ±0% | 91,700 |
| 2024/01/17 | 5,010 | 5,400 | 5,000 | 5,370 | +480 | +9.8% | 177,200 |
| 2024/01/16 | 5,050 | 5,130 | 4,885 | 4,890 | -140 | -2.8% | 111,800 |
| 2024/01/15 | 4,825 | 5,050 | 4,805 | 5,030 | +275 | +5.8% | 152,200 |
| 2024/01/12 | 4,835 | 4,860 | 4,670 | 4,755 | -150 | -3.1% | 79,300 |
| 2024/01/11 | 4,770 | 4,975 | 4,760 | 4,905 | +205 | +4.4% | 171,500 |
| 2024/01/10 | 4,900 | 4,960 | 4,590 | 4,700 | -500 | -9.6% | 301,000 |
| 2024/01/09 | 5,280 | 5,380 | 5,130 | 5,200 | -140 | -2.6% | 102,100 |
| 2024/01/05 | 5,170 | 5,560 | 5,160 | 5,340 | +170 | +3.3% | 187,600 |
| 2024/01/04 | 4,775 | 5,370 | 4,775 | 5,170 | +440 | +9.3% | 169,100 |
| 2023/12/29 | 4,930 | 4,930 | 4,660 | 4,730 | -290 | -5.8% | 146,600 |
| 2023/12/28 | 5,080 | 5,090 | 4,960 | 5,020 | -120 | -2.3% | 34,900 |
| 2023/12/27 | 4,955 | 5,180 | 4,925 | 5,140 | +240 | +4.9% | 55,500 |
| 2023/12/26 | 5,080 | 5,100 | 4,885 | 4,900 | -180 | -3.5% | 43,500 |
| 2023/12/25 | 5,200 | 5,400 | 5,000 | 5,080 | -70 | -1.4% | 111,700 |
| 2023/12/22 | 4,755 | 5,150 | 4,730 | 5,150 | +330 | +6.8% | 109,800 |
| 2023/12/21 | 4,765 | 4,930 | 4,645 | 4,820 | -15 | -0.3% | 82,300 |
| 2023/12/20 | 4,455 | 4,835 | 4,415 | 4,835 | +450 | +10.3% | 156,900 |
| 2023/12/19 | 4,350 | 4,475 | 4,255 | 4,385 | +30 | +0.7% | 48,500 |
| 2023/12/18 | 4,520 | 4,600 | 4,335 | 4,355 | -105 | -2.4% | 80,500 |
| 2023/12/15 | 4,495 | 4,590 | 4,415 | 4,460 | +5 | +0.1% | 60,500 |
51～
100
件表示中 / 3456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 | 437,000円 | -3.0% | -75.7% | 0.92% | 10.58倍 | 0.76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 |
| ウェッズ | 65,400円 | +2.1% | -7.6% | 4.13% | 7.49倍 | 0.65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 | 72,600円 | -1.2% | -3.1% | 3.58% | 6.20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 | 98,900円 | -10.0% | -44.6% | 2.63% | 7.33倍 | 0.42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 |
| ＴＢＫ | 32,300円 | -4.7% | -4.9% | 2.48% | 22.99倍 | 0.32倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
