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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 6,280 | 6,500 | 6,250 | 6,500 | +200 | +3.2% | 14,300 |
| 2025/03/19 | 6,370 | 6,440 | 6,220 | 6,300 | -40 | -0.6% | 10,900 |
| 2025/03/18 | 6,650 | 6,650 | 6,330 | 6,340 | -290 | -4.4% | 18,900 |
| 2025/03/17 | 6,330 | 6,720 | 6,330 | 6,630 | +330 | +5.2% | 28,100 |
| 2025/03/14 | 6,090 | 6,340 | 6,090 | 6,300 | +260 | +4.3% | 12,700 |
| 2025/03/13 | 5,950 | 6,150 | 5,950 | 6,040 | +80 | +1.3% | 9,700 |
| 2025/03/12 | 6,000 | 6,100 | 5,860 | 5,960 | -40 | -0.7% | 9,800 |
| 2025/03/11 | 5,970 | 6,080 | 5,800 | 6,000 | -50 | -0.8% | 29,500 |
| 2025/03/10 | 6,050 | 6,200 | 5,970 | 6,050 | +80 | +1.3% | 25,600 |
| 2025/03/07 | 5,790 | 6,090 | 5,750 | 5,970 | +80 | +1.4% | 20,600 |
| 2025/03/06 | 5,940 | 5,990 | 5,750 | 5,890 | +110 | +1.9% | 40,500 |
| 2025/03/05 | 5,400 | 6,000 | 5,400 | 5,780 | +380 | +7% | 49,300 |
| 2025/03/04 | 5,430 | 5,440 | 5,290 | 5,400 | +70 | +1.3% | 9,500 |
| 2025/03/03 | 5,160 | 5,380 | 5,160 | 5,330 | +190 | +3.7% | 8,600 |
| 2025/02/28 | 5,280 | 5,280 | 5,140 | 5,140 | -190 | -3.6% | 16,800 |
| 2025/02/27 | 5,160 | 5,350 | 5,140 | 5,330 | +200 | +3.9% | 10,900 |
| 2025/02/26 | 5,130 | 5,240 | 5,120 | 5,130 | ±0 | ±0% | 11,800 |
| 2025/02/25 | 4,980 | 5,200 | 4,970 | 5,130 | -30 | -0.6% | 39,500 |
| 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 |
101～
150
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
