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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 5,060 | 5,100 | 4,930 | 4,940 | -60 | -1.2% | 12,900 |
| 2024/06/20 | 5,010 | 5,090 | 4,975 | 5,000 | -10 | -0.2% | 5,700 |
| 2024/06/19 | 5,060 | 5,060 | 4,950 | 5,010 | -30 | -0.6% | 2,500 |
| 2024/06/18 | 4,985 | 5,070 | 4,955 | 5,040 | +60 | +1.2% | 6,900 |
| 2024/06/17 | 5,160 | 5,160 | 4,900 | 4,980 | -180 | -3.5% | 8,500 |
| 2024/06/14 | 5,030 | 5,180 | 5,030 | 5,160 | +110 | +2.2% | 10,900 |
| 2024/06/13 | 5,360 | 5,360 | 5,020 | 5,050 | -230 | -4.4% | 17,600 |
| 2024/06/12 | 5,280 | 5,400 | 5,150 | 5,280 | -40 | -0.8% | 15,100 |
| 2024/06/11 | 5,170 | 5,450 | 5,170 | 5,320 | +180 | +3.5% | 51,100 |
| 2024/06/10 | 4,915 | 5,170 | 4,895 | 5,140 | +250 | +5.1% | 39,100 |
| 2024/06/07 | 4,760 | 4,900 | 4,760 | 4,890 | +130 | +2.7% | 17,600 |
| 2024/06/06 | 4,865 | 4,865 | 4,700 | 4,760 | -45 | -0.9% | 16,400 |
| 2024/06/05 | 4,800 | 4,860 | 4,750 | 4,805 | +15 | +0.3% | 11,700 |
| 2024/06/04 | 4,950 | 5,020 | 4,780 | 4,790 | -175 | -3.5% | 32,800 |
| 2024/06/03 | 4,730 | 4,970 | 4,660 | 4,965 | +235 | +5% | 28,000 |
| 2024/05/31 | 4,590 | 4,750 | 4,590 | 4,730 | +100 | +2.2% | 14,300 |
| 2024/05/30 | 4,600 | 4,715 | 4,555 | 4,630 | -5 | -0.1% | 13,200 |
| 2024/05/29 | 4,810 | 4,900 | 4,635 | 4,635 | -175 | -3.6% | 18,000 |
| 2024/05/28 | 4,730 | 4,850 | 4,720 | 4,810 | +80 | +1.7% | 23,900 |
| 2024/05/27 | 4,600 | 4,770 | 4,600 | 4,730 | +70 | +1.5% | 16,500 |
| 2024/05/24 | 4,625 | 4,770 | 4,570 | 4,660 | +25 | +0.5% | 12,200 |
| 2024/05/23 | 4,610 | 4,720 | 4,550 | 4,635 | +40 | +0.9% | 22,400 |
| 2024/05/22 | 4,525 | 4,660 | 4,525 | 4,595 | +70 | +1.5% | 17,000 |
| 2024/05/21 | 4,600 | 4,600 | 4,460 | 4,525 | -75 | -1.6% | 35,100 |
| 2024/05/20 | 4,400 | 4,650 | 4,400 | 4,600 | +170 | +3.8% | 20,400 |
| 2024/05/17 | 4,355 | 4,510 | 4,330 | 4,430 | +60 | +1.4% | 20,600 |
| 2024/05/16 | 4,690 | 4,690 | 4,330 | 4,370 | -320 | -6.8% | 44,000 |
| 2024/05/15 | 4,600 | 4,745 | 4,430 | 4,690 | -35 | -0.7% | 60,700 |
| 2024/05/14 | 4,650 | 4,805 | 4,565 | 4,725 | -65 | -1.4% | 43,500 |
| 2024/05/13 | 4,470 | 4,920 | 4,405 | 4,790 | +530 | +12.4% | 187,100 |
| 2024/05/10 | 4,120 | 4,260 | 4,090 | 4,260 | +185 | +4.5% | 69,100 |
| 2024/05/09 | 3,950 | 4,165 | 3,875 | 4,075 | +100 | +2.5% | 28,000 |
| 2024/05/08 | 4,000 | 4,020 | 3,950 | 3,975 | -25 | -0.6% | 25,900 |
| 2024/05/07 | 4,025 | 4,065 | 4,000 | 4,000 | -5 | -0.1% | 13,400 |
| 2024/05/02 | 4,015 | 4,065 | 3,925 | 4,005 | -50 | -1.2% | 30,300 |
| 2024/05/01 | 4,095 | 4,150 | 4,010 | 4,055 | -85 | -2.1% | 20,500 |
| 2024/04/30 | 4,105 | 4,225 | 4,045 | 4,140 | +40 | +1% | 16,800 |
| 2024/04/26 | 4,045 | 4,165 | 4,030 | 4,100 | +70 | +1.7% | 21,400 |
| 2024/04/25 | 4,145 | 4,205 | 4,030 | 4,030 | -120 | -2.9% | 17,500 |
| 2024/04/24 | 4,075 | 4,200 | 4,075 | 4,150 | +125 | +3.1% | 21,900 |
| 2024/04/23 | 4,040 | 4,130 | 3,960 | 4,025 | +5 | +0.1% | 11,200 |
| 2024/04/22 | 4,110 | 4,190 | 3,960 | 4,020 | -20 | -0.5% | 28,800 |
| 2024/04/19 | 4,150 | 4,150 | 3,950 | 4,040 | -165 | -3.9% | 33,200 |
| 2024/04/18 | 4,130 | 4,245 | 4,100 | 4,205 | +5 | +0.1% | 12,900 |
| 2024/04/17 | 4,250 | 4,265 | 4,120 | 4,200 | -5 | -0.1% | 13,400 |
| 2024/04/16 | 4,415 | 4,430 | 4,175 | 4,205 | -270 | -6% | 37,900 |
| 2024/04/15 | 4,325 | 4,475 | 4,320 | 4,475 | +105 | +2.4% | 25,200 |
| 2024/04/12 | 4,530 | 4,530 | 4,370 | 4,370 | -160 | -3.5% | 28,200 |
| 2024/04/11 | 4,510 | 4,565 | 4,395 | 4,530 | -10 | -0.2% | 26,500 |
| 2024/04/10 | 4,650 | 4,710 | 4,535 | 4,540 | -30 | -0.7% | 25,600 |
251～
300
件表示中 / 3732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 | 583,000円 | +1.9% | -49.0% | 0.69% | 19.76倍 | 0.94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 |
| オーゼックス | 135,600円 | +3.7% | +13.2% | 3.83% | 7.02倍 | 0.45倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| デイトナ | 366,500円 | +1.9% | -5.9% | 3.68% | 7.91倍 | 1.03倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| エフテック | 67,100円 | -1.6% | +103.5% | 2.98% | 3.78倍 | 0.25倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ＡｅｒｏＥｄｇｅ | 295,000円 | +6.0% | -33.5% | 0.00% | 20.42倍 | 3.48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
