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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/12/05 | 3,855 | 3,855 | 3,785 | 3,785 | -60 | -1.6% | 1,800 |
| 2024/12/04 | 3,810 | 3,860 | 3,755 | 3,845 | +45 | +1.2% | 5,500 |
| 2024/12/03 | 3,840 | 3,850 | 3,800 | 3,800 | -5 | -0.1% | 3,700 |
| 2024/12/02 | 3,845 | 3,875 | 3,805 | 3,805 | -80 | -2.1% | 4,700 |
| 2024/11/29 | 3,865 | 3,890 | 3,815 | 3,885 | +15 | +0.4% | 2,800 |
| 2024/11/28 | 3,765 | 3,870 | 3,765 | 3,870 | +105 | +2.8% | 3,700 |
| 2024/11/27 | 3,860 | 3,870 | 3,765 | 3,765 | -100 | -2.6% | 2,900 |
| 2024/11/26 | 3,855 | 3,885 | 3,760 | 3,865 | +50 | +1.3% | 5,300 |
| 2024/11/25 | 3,840 | 3,845 | 3,770 | 3,815 | +10 | +0.3% | 2,800 |
| 2024/11/22 | 3,890 | 3,900 | 3,805 | 3,805 | -80 | -2.1% | 4,000 |
| 2024/11/21 | 3,820 | 3,890 | 3,820 | 3,885 | +35 | +0.9% | 2,900 |
| 2024/11/20 | 3,845 | 3,855 | 3,785 | 3,850 | +25 | +0.7% | 2,900 |
| 2024/11/19 | 3,800 | 3,825 | 3,720 | 3,825 | +25 | +0.7% | 4,100 |
| 2024/11/18 | 3,735 | 3,815 | 3,675 | 3,800 | +65 | +1.7% | 4,700 |
| 2024/11/15 | 3,830 | 3,860 | 3,710 | 3,735 | -120 | -3.1% | 6,500 |
| 2024/11/14 | 3,930 | 3,940 | 3,670 | 3,855 | -35 | -0.9% | 8,600 |
| 2024/11/13 | 4,115 | 4,150 | 3,890 | 3,890 | -195 | -4.8% | 11,200 |
| 2024/11/12 | 3,890 | 4,130 | 3,880 | 4,085 | +230 | +6% | 16,300 |
| 2024/11/11 | 3,710 | 3,865 | 3,710 | 3,855 | +75 | +2% | 8,200 |
| 2024/11/08 | 3,525 | 3,900 | 3,525 | 3,780 | +45 | +1.2% | 35,200 |
| 2024/11/07 | 3,675 | 3,890 | 3,650 | 3,735 | +105 | +2.9% | 45,800 |
| 2024/11/06 | 3,550 | 3,680 | 3,550 | 3,630 | +105 | +3% | 36,000 |
| 2024/11/05 | 3,695 | 3,695 | 3,505 | 3,525 | -130 | -3.6% | 6,900 |
| 2024/11/01 | 3,740 | 3,755 | 3,655 | 3,655 | -65 | -1.7% | 6,700 |
| 2024/10/31 | 3,765 | 3,775 | 3,700 | 3,720 | -15 | -0.4% | 5,800 |
| 2024/10/30 | 3,755 | 3,780 | 3,700 | 3,735 | -10 | -0.3% | 4,700 |
| 2024/10/29 | 3,665 | 3,800 | 3,620 | 3,745 | +125 | +3.5% | 8,900 |
| 2024/10/28 | 3,590 | 3,780 | 3,590 | 3,620 | -30 | -0.8% | 6,700 |
| 2024/10/25 | 3,755 | 3,755 | 3,605 | 3,650 | -105 | -2.8% | 14,300 |
| 2024/10/24 | 3,725 | 3,865 | 3,625 | 3,755 | +75 | +2% | 32,800 |
| 2024/10/23 | 3,410 | 3,680 | 3,380 | 3,680 | +270 | +7.9% | 28,800 |
| 2024/10/22 | 3,485 | 3,490 | 3,385 | 3,410 | -25 | -0.7% | 4,100 |
| 2024/10/21 | 3,480 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 2,200 |
201～
250
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
