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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 5,040 | 5,170 | 4,995 | 5,140 | +90 | +1.8% | 28,300 |
| 2025/06/02 | 5,170 | 5,260 | 4,920 | 5,050 | -120 | -2.3% | 59,700 |
| 2025/05/30 | 5,050 | 5,250 | 5,040 | 5,170 | +80 | +1.6% | 24,500 |
| 2025/05/29 | 5,210 | 5,210 | 5,070 | 5,090 | -70 | -1.4% | 23,300 |
| 2025/05/28 | 5,320 | 5,370 | 5,160 | 5,160 | -120 | -2.3% | 28,800 |
| 2025/05/27 | 5,270 | 5,380 | 5,200 | 5,280 | +30 | +0.6% | 50,900 |
| 2025/05/26 | 5,730 | 5,780 | 5,140 | 5,250 | -180 | -3.3% | 122,100 |
| 2025/05/23 | 4,865 | 5,530 | 4,865 | 5,430 | +600 | +12.4% | 201,800 |
| 2025/05/22 | 4,830 | 4,905 | 4,810 | 4,830 | -65 | -1.3% | 18,900 |
| 2025/05/21 | 4,830 | 4,930 | 4,820 | 4,895 | +90 | +1.9% | 24,700 |
| 2025/05/20 | 4,895 | 4,990 | 4,790 | 4,805 | -70 | -1.4% | 40,300 |
| 2025/05/19 | 4,895 | 4,895 | 4,680 | 4,875 | -90 | -1.8% | 74,000 |
| 2025/05/16 | 4,880 | 4,980 | 4,805 | 4,965 | +155 | +3.2% | 39,200 |
| 2025/05/15 | 4,865 | 5,000 | 4,730 | 4,810 | -85 | -1.7% | 42,800 |
| 2025/05/14 | 4,815 | 5,040 | 4,705 | 4,895 | +125 | +2.6% | 90,500 |
| 2025/05/13 | 4,730 | 4,830 | 4,570 | 4,770 | -470 | -9% | 143,300 |
| 2025/05/12 | 5,260 | 5,320 | 5,160 | 5,240 | +30 | +0.6% | 30,600 |
| 2025/05/09 | 5,340 | 5,370 | 5,210 | 5,210 | -70 | -1.3% | 19,400 |
| 2025/05/08 | 5,280 | 5,360 | 5,220 | 5,280 | -20 | -0.4% | 8,800 |
| 2025/05/07 | 5,430 | 5,430 | 5,230 | 5,300 | -90 | -1.7% | 18,600 |
| 2025/05/02 | 5,580 | 5,580 | 5,330 | 5,390 | -20 | -0.4% | 17,200 |
| 2025/05/01 | 5,420 | 5,470 | 5,330 | 5,410 | -10 | -0.2% | 13,600 |
| 2025/04/30 | 5,790 | 5,850 | 5,380 | 5,420 | -170 | -3% | 57,300 |
| 2025/04/28 | 5,430 | 5,590 | 5,250 | 5,590 | +700 | +14.3% | 44,000 |
| 2025/04/25 | 4,870 | 4,965 | 4,860 | 4,890 | +30 | +0.6% | 8,400 |
| 2025/04/24 | 4,760 | 4,885 | 4,760 | 4,860 | +125 | +2.6% | 8,300 |
| 2025/04/23 | 4,870 | 4,935 | 4,735 | 4,735 | ±0 | ±0% | 14,300 |
| 2025/04/22 | 4,765 | 4,845 | 4,670 | 4,735 | -100 | -2.1% | 11,200 |
| 2025/04/21 | 5,030 | 5,030 | 4,780 | 4,835 | -255 | -5% | 18,900 |
| 2025/04/18 | 4,915 | 5,100 | 4,915 | 5,090 | +245 | +5.1% | 14,700 |
| 2025/04/17 | 4,705 | 4,900 | 4,705 | 4,845 | +130 | +2.8% | 8,400 |
| 2025/04/16 | 4,810 | 4,860 | 4,650 | 4,715 | -50 | -1% | 10,700 |
| 2025/04/15 | 4,765 | 4,805 | 4,710 | 4,765 | +40 | +0.8% | 5,800 |
| 2025/04/14 | 4,875 | 4,875 | 4,690 | 4,725 | -10 | -0.2% | 8,800 |
| 2025/04/11 | 4,490 | 4,735 | 4,440 | 4,735 | +105 | +2.3% | 13,300 |
| 2025/04/10 | 4,960 | 4,960 | 4,630 | 4,630 | +300 | +6.9% | 30,200 |
| 2025/04/09 | 4,510 | 4,530 | 4,210 | 4,330 | -320 | -6.9% | 21,300 |
| 2025/04/08 | 4,500 | 4,760 | 4,490 | 4,650 | +560 | +13.7% | 27,700 |
| 2025/04/07 | 4,090 | 4,345 | 4,090 | 4,090 | -700 | -14.6% | 31,000 |
| 2025/04/04 | 5,050 | 5,110 | 4,565 | 4,790 | -460 | -8.8% | 47,700 |
| 2025/04/03 | 5,240 | 5,440 | 5,190 | 5,250 | -290 | -5.2% | 21,700 |
| 2025/04/02 | 5,670 | 5,730 | 5,450 | 5,540 | -120 | -2.1% | 13,300 |
| 2025/04/01 | 5,630 | 5,940 | 5,550 | 5,660 | +70 | +1.3% | 30,700 |
| 2025/03/31 | 5,830 | 6,060 | 5,570 | 5,590 | -400 | -6.7% | 31,200 |
| 2025/03/28 | 6,010 | 6,160 | 5,990 | 5,990 | -70 | -1.2% | 3,000 |
| 2025/03/27 | 6,020 | 6,190 | 6,020 | 6,060 | ±0 | ±0% | 4,800 |
| 2025/03/26 | 6,170 | 6,250 | 6,060 | 6,060 | +90 | +1.5% | 10,400 |
| 2025/03/25 | 6,170 | 6,280 | 5,970 | 5,970 | -100 | -1.6% | 12,200 |
| 2025/03/24 | 6,550 | 6,580 | 6,070 | 6,070 | -430 | -6.6% | 18,200 |
| 2025/03/21 | 6,280 | 6,500 | 6,250 | 6,500 | +200 | +3.2% | 14,300 |
101～
150
件表示中 / 3812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 | 1,692,000円 | +4.2% | +108.2% | 0.24% | 14.34倍 | 2.64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 |
| 日車輌 | 303,500円 | -0.4% | -4.1% | 1.32% | 6.64倍 | 0.68倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| アクセルスペ | 62,700円 | +129.9% | - | 0.00% | - | 13.76倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| 三桜工 | 94,400円 | -7.9% | -13.0% | 2.97% | 18.78倍 | 0.76倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 曙ブレーキ | 11,700円 | -4.4% | - | 0.00% | - | 0.99倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
市場注目の銘柄
チャート関連のコラム
