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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 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 |
| 2023/12/14 | 4,725 | 4,750 | 4,400 | 4,455 | -425 | -8.7% | 143,300 |
| 2023/12/13 | 4,730 | 4,935 | 4,675 | 4,880 | +280 | +6.1% | 92,700 |
| 2023/12/12 | 4,620 | 4,825 | 4,590 | 4,600 | +50 | +1.1% | 64,500 |
| 2023/12/11 | 4,485 | 4,650 | 4,420 | 4,550 | +135 | +3.1% | 71,000 |
| 2023/12/08 | 4,705 | 4,705 | 4,350 | 4,415 | -400 | -8.3% | 127,000 |
| 2023/12/07 | 4,995 | 5,100 | 4,765 | 4,815 | -245 | -4.8% | 79,300 |
| 2023/12/06 | 4,845 | 5,150 | 4,765 | 5,060 | +335 | +7.1% | 118,200 |
| 2023/12/05 | 4,550 | 4,845 | 4,540 | 4,725 | +205 | +4.5% | 91,400 |
| 2023/12/04 | 4,420 | 4,660 | 4,400 | 4,520 | +100 | +2.3% | 56,800 |
| 2023/12/01 | 4,290 | 4,490 | 4,270 | 4,420 | +135 | +3.2% | 38,300 |
| 2023/11/30 | 4,390 | 4,390 | 4,280 | 4,285 | -105 | -2.4% | 21,600 |
| 2023/11/29 | 4,325 | 4,475 | 4,255 | 4,390 | +30 | +0.7% | 40,900 |
| 2023/11/28 | 4,275 | 4,375 | 4,255 | 4,360 | +15 | +0.3% | 37,300 |
| 2023/11/27 | 4,435 | 4,480 | 4,260 | 4,345 | -90 | -2% | 48,300 |
| 2023/11/24 | 4,500 | 4,580 | 4,430 | 4,435 | -35 | -0.8% | 40,400 |
| 2023/11/22 | 4,560 | 4,650 | 4,455 | 4,470 | -100 | -2.2% | 63,800 |
| 2023/11/21 | 4,760 | 4,880 | 4,490 | 4,570 | -255 | -5.3% | 150,000 |
| 2023/11/20 | 4,500 | 4,930 | 4,470 | 4,825 | +255 | +5.6% | 214,900 |
| 2023/11/17 | 4,170 | 4,600 | 4,150 | 4,570 | +330 | +7.8% | 165,200 |
| 2023/11/16 | 4,100 | 4,270 | 4,055 | 4,240 | +210 | +5.2% | 145,600 |
| 2023/11/15 | 3,970 | 4,150 | 3,960 | 4,030 | +100 | +2.5% | 128,600 |
| 2023/11/14 | 4,080 | 4,100 | 3,930 | 3,930 | -180 | -4.4% | 188,000 |
| 2023/11/13 | 3,980 | 4,435 | 3,880 | 4,110 | +160 | +4.1% | 359,700 |
| 2023/11/10 | 4,150 | 4,280 | 3,910 | 3,950 | -20 | -0.5% | 528,600 |
| 2023/11/09 | 4,300 | 4,335 | 3,850 | 3,970 | -260 | -6.1% | 887,400 |
| 2023/11/08 | 4,230 | 4,230 | 4,230 | 4,230 | -1,000 | -19.1% | 7,500 |
| 2023/11/07 | 5,230 | 5,230 | 5,230 | 5,230 | -1,000 | -16.1% | 8,800 |
| 2023/11/06 | 6,050 | 6,390 | 5,830 | 6,230 | +280 | +4.7% | 177,700 |
| 2023/11/02 | 5,950 | 6,150 | 5,880 | 5,950 | +100 | +1.7% | 71,300 |
| 2023/11/01 | 5,670 | 5,850 | 5,570 | 5,850 | +340 | +6.2% | 102,400 |
| 2023/10/31 | 5,700 | 5,900 | 5,440 | 5,510 | -90 | -1.6% | 64,800 |
| 2023/10/30 | 5,550 | 5,710 | 5,530 | 5,600 | -30 | -0.5% | 26,800 |
| 2023/10/27 | 5,420 | 5,680 | 5,350 | 5,630 | +210 | +3.9% | 63,000 |
| 2023/10/26 | 5,320 | 5,480 | 5,240 | 5,420 | -30 | -0.6% | 79,400 |
| 2023/10/25 | 5,660 | 5,720 | 5,440 | 5,450 | -140 | -2.5% | 62,200 |
201～
250
件表示中 / 3571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 | 372,000円 | -3.0% | -75.7% | 1.08% | 9.01倍 | 0.65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 | 60,500円 | +2.1% | -7.6% | 4.46% | 6.93倍 | 0.61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 |
| 近畿車 | 140,000円 | -25.9% | -98.0% | 3.57% | 96.35倍 | 0.30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 |
| ＭＵＲＯ | 125,000円 | +3.5% | -24.5% | 3.60% | 8.22倍 | 0.35倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| ＴＢＫ | 27,600円 | -4.7% | -4.9% | 2.90% | 19.66倍 | 0.27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
