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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 5,200 | 5,270 | 5,120 | 5,160 | -40 | -0.8% | 7,100 |
| 2025/02/20 | 5,530 | 5,530 | 5,130 | 5,200 | -370 | -6.6% | 26,900 |
| 2025/02/19 | 5,740 | 5,880 | 5,430 | 5,570 | -70 | -1.2% | 16,600 |
| 2025/02/18 | 5,480 | 5,640 | 5,360 | 5,640 | +250 | +4.6% | 8,500 |
| 2025/02/17 | 5,510 | 5,580 | 5,390 | 5,390 | -50 | -0.9% | 14,600 |
| 2025/02/14 | 5,100 | 5,580 | 5,070 | 5,440 | +440 | +8.8% | 34,000 |
| 2025/02/13 | 4,960 | 5,050 | 4,920 | 5,000 | +40 | +0.8% | 8,600 |
| 2025/02/12 | 4,990 | 5,040 | 4,945 | 4,960 | -30 | -0.6% | 6,400 |
| 2025/02/10 | 5,030 | 5,100 | 4,905 | 4,990 | -50 | -1% | 8,800 |
| 2025/02/07 | 5,270 | 5,270 | 5,040 | 5,040 | -230 | -4.4% | 17,500 |
| 2025/02/06 | 5,030 | 5,280 | 4,820 | 5,270 | +315 | +6.4% | 87,700 |
| 2025/02/05 | 4,990 | 4,990 | 4,740 | 4,955 | -55 | -1.1% | 26,600 |
| 2025/02/04 | 5,000 | 5,050 | 4,885 | 5,010 | +85 | +1.7% | 15,300 |
| 2025/02/03 | 4,695 | 4,955 | 4,680 | 4,925 | +160 | +3.4% | 11,900 |
| 2025/01/31 | 4,950 | 4,950 | 4,765 | 4,765 | -115 | -2.4% | 8,600 |
| 2025/01/30 | 5,050 | 5,110 | 4,875 | 4,880 | -130 | -2.6% | 8,300 |
| 2025/01/29 | 4,900 | 5,170 | 4,900 | 5,010 | +130 | +2.7% | 9,700 |
| 2025/01/28 | 4,850 | 4,935 | 4,850 | 4,880 | -5 | -0.1% | 3,700 |
| 2025/01/27 | 4,950 | 4,950 | 4,850 | 4,885 | -15 | -0.3% | 7,800 |
| 2025/01/24 | 4,750 | 4,975 | 4,725 | 4,900 | +195 | +4.1% | 11,500 |
| 2025/01/23 | 4,735 | 4,750 | 4,650 | 4,705 | -30 | -0.6% | 2,700 |
| 2025/01/22 | 4,560 | 4,800 | 4,560 | 4,735 | +175 | +3.8% | 6,900 |
| 2025/01/21 | 4,645 | 4,645 | 4,480 | 4,560 | -90 | -1.9% | 4,900 |
| 2025/01/20 | 4,380 | 4,655 | 4,375 | 4,650 | +385 | +9% | 11,300 |
| 2025/01/17 | 4,205 | 4,305 | 4,205 | 4,265 | +40 | +0.9% | 4,500 |
| 2025/01/16 | 4,390 | 4,390 | 4,215 | 4,225 | -95 | -2.2% | 4,000 |
| 2025/01/15 | 4,405 | 4,460 | 4,320 | 4,320 | -70 | -1.6% | 4,400 |
| 2025/01/14 | 4,280 | 4,440 | 4,240 | 4,390 | +80 | +1.9% | 6,400 |
| 2025/01/10 | 4,465 | 4,525 | 4,310 | 4,310 | -295 | -6.4% | 13,800 |
| 2025/01/09 | 4,510 | 4,850 | 4,435 | 4,605 | +95 | +2.1% | 30,100 |
| 2025/01/08 | 4,320 | 4,590 | 4,320 | 4,510 | +190 | +4.4% | 9,400 |
| 2025/01/07 | 4,475 | 4,585 | 4,320 | 4,320 | -85 | -1.9% | 12,600 |
| 2025/01/06 | 4,235 | 4,655 | 4,230 | 4,405 | +255 | +6.1% | 37,300 |
| 2024/12/30 | 3,985 | 4,150 | 3,985 | 4,150 | +130 | +3.2% | 6,200 |
| 2024/12/27 | 3,880 | 4,025 | 3,850 | 4,020 | +140 | +3.6% | 12,100 |
| 2024/12/26 | 3,730 | 3,890 | 3,730 | 3,880 | +150 | +4% | 10,900 |
| 2024/12/25 | 3,765 | 3,765 | 3,730 | 3,730 | ±0 | ±0% | 1,600 |
| 2024/12/24 | 3,750 | 3,785 | 3,730 | 3,730 | -20 | -0.5% | 4,700 |
| 2024/12/23 | 3,780 | 3,830 | 3,715 | 3,750 | +20 | +0.5% | 8,200 |
| 2024/12/20 | 3,695 | 3,800 | 3,695 | 3,730 | +40 | +1.1% | 9,100 |
| 2024/12/19 | 3,725 | 3,730 | 3,670 | 3,690 | -35 | -0.9% | 3,500 |
| 2024/12/18 | 3,765 | 3,765 | 3,720 | 3,725 | +5 | +0.1% | 3,200 |
| 2024/12/17 | 3,820 | 3,850 | 3,700 | 3,720 | -60 | -1.6% | 10,200 |
| 2024/12/16 | 3,760 | 3,810 | 3,750 | 3,780 | +5 | +0.1% | 4,100 |
| 2024/12/13 | 3,735 | 3,775 | 3,715 | 3,775 | +40 | +1.1% | 1,800 |
| 2024/12/12 | 3,845 | 3,845 | 3,715 | 3,735 | +30 | +0.8% | 10,100 |
| 2024/12/11 | 3,705 | 3,745 | 3,705 | 3,705 | -70 | -1.9% | 5,100 |
| 2024/12/10 | 3,770 | 3,800 | 3,750 | 3,775 | -20 | -0.5% | 3,400 |
| 2024/12/09 | 3,750 | 3,815 | 3,750 | 3,795 | +5 | +0.1% | 1,300 |
| 2024/12/06 | 3,820 | 3,820 | 3,750 | 3,790 | +5 | +0.1% | 2,100 |
51～
100
件表示中 / 3695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 | 521,000円 | -3.0% | -75.7% | 0.77% | 12.61倍 | 0.89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 |
| 松屋Ｒ＆Ｄ | 64,600円 | +13.4% | +56.8% | 1.55% | 8.82倍 | 2.24倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| デイトナ | 377,000円 | +1.9% | -5.9% | 3.58% | 8.13倍 | 1.05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 |
| 近畿車 | 153,500円 | -28.2% | -96.0% | 3.26% | 105.64倍 | 0.31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 |
| 田中精密 | 103,800円 | -6.5% | -27.0% | 3.08% | 6.70倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
