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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 2,200 |
| 2024/10/18 | 3,410 | 3,465 | 3,350 | 3,450 | +50 | +1.5% | 6,100 |
| 2024/10/17 | 3,420 | 3,430 | 3,360 | 3,400 | +5 | +0.1% | 1,800 |
| 2024/10/16 | 3,395 | 3,435 | 3,330 | 3,395 | +25 | +0.7% | 4,200 |
| 2024/10/15 | 3,360 | 3,430 | 3,260 | 3,370 | +50 | +1.5% | 6,400 |
| 2024/10/11 | 3,275 | 3,405 | 3,245 | 3,320 | +55 | +1.7% | 6,800 |
| 2024/10/10 | 3,305 | 3,325 | 3,245 | 3,265 | -15 | -0.5% | 2,900 |
| 2024/10/09 | 3,345 | 3,365 | 3,280 | 3,280 | -30 | -0.9% | 2,800 |
| 2024/10/08 | 3,400 | 3,400 | 3,285 | 3,310 | -90 | -2.6% | 4,400 |
| 2024/10/07 | 3,455 | 3,540 | 3,340 | 3,400 | ±0 | ±0% | 11,400 |
| 2024/10/04 | 3,430 | 3,430 | 3,345 | 3,400 | -25 | -0.7% | 5,200 |
| 2024/10/03 | 3,425 | 3,460 | 3,350 | 3,425 | +95 | +2.9% | 8,000 |
| 2024/10/02 | 3,330 | 3,395 | 3,330 | 3,330 | -60 | -1.8% | 3,300 |
| 2024/10/01 | 3,355 | 3,415 | 3,350 | 3,390 | +95 | +2.9% | 4,400 |
| 2024/09/30 | 3,400 | 3,400 | 3,180 | 3,295 | -130 | -3.8% | 8,700 |
| 2024/09/27 | 3,375 | 3,450 | 3,345 | 3,425 | +30 | +0.9% | 12,500 |
| 2024/09/26 | 3,355 | 3,400 | 3,305 | 3,395 | +30 | +0.9% | 3,100 |
| 2024/09/25 | 3,300 | 3,420 | 3,300 | 3,365 | +50 | +1.5% | 10,000 |
| 2024/09/24 | 3,405 | 3,405 | 3,250 | 3,315 | -35 | -1% | 12,300 |
| 2024/09/20 | 3,360 | 3,400 | 3,325 | 3,350 | +60 | +1.8% | 11,400 |
| 2024/09/19 | 3,165 | 3,345 | 3,165 | 3,290 | +210 | +6.8% | 22,200 |
| 2024/09/18 | 3,125 | 3,135 | 3,070 | 3,080 | -5 | -0.2% | 3,400 |
| 2024/09/17 | 3,090 | 3,155 | 3,060 | 3,085 | -75 | -2.4% | 2,300 |
| 2024/09/13 | 3,175 | 3,175 | 3,135 | 3,160 | -20 | -0.6% | 2,800 |
| 2024/09/12 | 3,105 | 3,185 | 3,075 | 3,180 | +186 | +6.2% | 10,700 |
| 2024/09/11 | 3,205 | 3,205 | 2,973 | 2,994 | -141 | -4.5% | 21,800 |
| 2024/09/10 | 3,170 | 3,170 | 3,105 | 3,135 | +35 | +1.1% | 5,100 |
| 2024/09/09 | 3,010 | 3,160 | 3,000 | 3,100 | +5 | +0.2% | 11,100 |
| 2024/09/06 | 3,255 | 3,255 | 3,075 | 3,095 | -90 | -2.8% | 21,900 |
| 2024/09/05 | 3,210 | 3,270 | 3,170 | 3,185 | -65 | -2% | 17,600 |
| 2024/09/04 | 3,370 | 3,405 | 3,200 | 3,250 | -210 | -6.1% | 33,600 |
| 2024/09/03 | 3,595 | 3,595 | 3,460 | 3,460 | -90 | -2.5% | 13,200 |
| 2024/09/02 | 3,730 | 3,730 | 3,545 | 3,550 | -55 | -1.5% | 16,100 |
| 2024/08/30 | 3,435 | 3,630 | 3,365 | 3,605 | +240 | +7.1% | 31,600 |
| 2024/08/29 | 3,295 | 3,385 | 3,295 | 3,365 | +70 | +2.1% | 8,900 |
| 2024/08/28 | 3,370 | 3,370 | 3,250 | 3,295 | -75 | -2.2% | 18,300 |
| 2024/08/27 | 3,335 | 3,435 | 3,335 | 3,370 | +35 | +1% | 26,400 |
| 2024/08/26 | 3,400 | 3,400 | 3,300 | 3,335 | -85 | -2.5% | 19,600 |
| 2024/08/23 | 3,425 | 3,460 | 3,400 | 3,420 | +25 | +0.7% | 7,500 |
| 2024/08/22 | 3,450 | 3,450 | 3,365 | 3,395 | -55 | -1.6% | 18,200 |
| 2024/08/21 | 3,490 | 3,510 | 3,375 | 3,450 | -110 | -3.1% | 21,600 |
| 2024/08/20 | 3,575 | 3,615 | 3,545 | 3,560 | -15 | -0.4% | 12,200 |
| 2024/08/19 | 3,580 | 3,655 | 3,525 | 3,575 | -40 | -1.1% | 21,400 |
| 2024/08/16 | 3,565 | 3,660 | 3,545 | 3,615 | +125 | +3.6% | 20,900 |
| 2024/08/15 | 3,395 | 3,560 | 3,385 | 3,490 | +90 | +2.6% | 16,700 |
| 2024/08/14 | 3,440 | 3,490 | 3,395 | 3,400 | -15 | -0.4% | 13,000 |
| 2024/08/13 | 3,485 | 3,575 | 3,415 | 3,415 | +65 | +1.9% | 26,300 |
| 2024/08/09 | 3,355 | 3,375 | 3,240 | 3,350 | +165 | +5.2% | 34,500 |
| 2024/08/08 | 3,145 | 3,345 | 3,100 | 3,185 | -10 | -0.3% | 20,400 |
| 2024/08/07 | 3,070 | 3,340 | 2,980 | 3,195 | +195 | +6.5% | 40,900 |
201～
250
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
