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 |
|---|---|---|---|---|---|---|---|
| 2023/09/14 | 6,820 | 7,060 | 6,520 | 7,010 | +270 | +4% | 82,500 |
| 2023/09/13 | 6,800 | 6,920 | 6,670 | 6,740 | -130 | -1.9% | 41,800 |
| 2023/09/12 | 6,700 | 6,970 | 6,590 | 6,870 | +340 | +5.2% | 63,100 |
| 2023/09/11 | 6,740 | 6,740 | 6,500 | 6,530 | -240 | -3.5% | 61,300 |
| 2023/09/08 | 6,830 | 7,270 | 6,630 | 6,770 | -160 | -2.3% | 114,700 |
| 2023/09/07 | 7,500 | 7,830 | 6,750 | 6,930 | -320 | -4.4% | 385,800 |
| 2023/09/06 | 6,180 | 7,250 | 6,000 | 7,250 | +1,000 | +16% | 300,400 |
| 2023/09/05 | 6,290 | 6,390 | 6,030 | 6,250 | +60 | +1% | 94,700 |
| 2023/09/04 | 6,300 | 6,470 | 6,060 | 6,190 | -70 | -1.1% | 137,300 |
| 2023/09/01 | 5,810 | 6,560 | 5,690 | 6,260 | +530 | +9.2% | 169,000 |
| 2023/08/31 | 6,060 | 6,110 | 5,700 | 5,730 | -230 | -3.9% | 69,400 |
| 2023/08/30 | 5,790 | 6,120 | 5,670 | 5,960 | +150 | +2.6% | 82,700 |
| 2023/08/29 | 5,350 | 5,870 | 5,290 | 5,810 | +490 | +9.2% | 96,600 |
| 2023/08/28 | 5,300 | 5,550 | 5,200 | 5,320 | +120 | +2.3% | 107,500 |
| 2023/08/25 | 5,310 | 5,500 | 5,180 | 5,200 | -70 | -1.3% | 56,300 |
| 2023/08/24 | 5,870 | 6,130 | 5,210 | 5,270 | -660 | -11.1% | 149,700 |
| 2023/08/23 | 6,060 | 6,270 | 5,900 | 5,930 | -300 | -4.8% | 53,900 |
| 2023/08/22 | 5,700 | 6,290 | 5,690 | 6,230 | +510 | +8.9% | 110,400 |
| 2023/08/21 | 5,540 | 5,870 | 5,480 | 5,720 | +160 | +2.9% | 68,900 |
| 2023/08/18 | 5,880 | 6,200 | 5,470 | 5,560 | -620 | -10% | 128,600 |
| 2023/08/17 | 5,550 | 6,620 | 5,380 | 6,180 | +340 | +5.8% | 247,600 |
| 2023/08/16 | 7,130 | 7,390 | 5,820 | 5,840 | -980 | -14.4% | 1,034,100 |
| 2023/08/15 | 5,790 | 6,820 | 5,310 | 6,820 | +1,000 | +17.2% | 342,700 |
| 2023/08/14 | 6,580 | 6,590 | 5,680 | 5,820 | -860 | -12.9% | 542,900 |
| 2023/08/10 | 7,080 | 7,080 | 6,310 | 6,680 | +600 | +9.9% | 1,812,200 |
| 2023/08/09 | 5,280 | 6,080 | 5,020 | 6,080 | +1,000 | +19.7% | 1,487,400 |
| 2023/08/08 | 5,200 | 5,280 | 4,605 | 5,080 | +500 | +10.9% | 1,847,600 |
| 2023/08/07 | 4,005 | 4,580 | 3,835 | 4,580 | +700 | +18% | 618,200 |
| 2023/08/04 | 4,275 | 4,450 | 3,525 | 3,880 | +1,119 | +40.5% | 1,552,600 |
| 2023/08/03 | 2,761 | 2,761 | 2,761 | 2,761 | +500 | +22.1% | 8,900 |
| 2023/08/02 | 2,261 | 2,261 | 2,261 | 2,261 | +400 | +21.5% | 6,100 |
| 2023/08/01 | 1,770 | 1,940 | 1,770 | 1,861 | +90 | +5.1% | 23,900 |
| 2023/07/31 | 1,865 | 1,865 | 1,761 | 1,771 | -45 | -2.5% | 6,700 |
| 2023/07/28 | 1,840 | 1,847 | 1,816 | 1,816 | -41 | -2.2% | 5,400 |
| 2023/07/27 | 1,851 | 1,857 | 1,851 | 1,857 | +4 | +0.2% | 600 |
| 2023/07/26 | 1,846 | 1,857 | 1,837 | 1,853 | +3 | +0.2% | 2,700 |
| 2023/07/25 | 1,868 | 1,870 | 1,844 | 1,850 | +8 | +0.4% | 4,500 |
| 2023/07/24 | 1,845 | 1,874 | 1,823 | 1,842 | +12 | +0.7% | 7,000 |
| 2023/07/21 | 1,807 | 1,830 | 1,807 | 1,830 | +5 | +0.3% | 1,500 |
| 2023/07/20 | 1,794 | 1,825 | 1,794 | 1,825 | +26 | +1.4% | 3,000 |
| 2023/07/19 | 1,784 | 1,814 | 1,784 | 1,799 | +32 | +1.8% | 4,700 |
| 2023/07/18 | 1,761 | 1,767 | 1,738 | 1,767 | +11 | +0.6% | 1,900 |
| 2023/07/14 | 1,755 | 1,765 | 1,741 | 1,756 | -3 | -0.2% | 2,100 |
| 2023/07/13 | 1,745 | 1,792 | 1,741 | 1,759 | +5 | +0.3% | 1,900 |
| 2023/07/12 | 1,800 | 1,800 | 1,738 | 1,754 | -55 | -3% | 8,100 |
| 2023/07/11 | 1,815 | 1,826 | 1,784 | 1,809 | +40 | +2.3% | 4,700 |
| 2023/07/10 | 1,731 | 1,818 | 1,731 | 1,769 | +9 | +0.5% | 5,500 |
| 2023/07/07 | 1,806 | 1,806 | 1,728 | 1,760 | -10 | -0.6% | 6,900 |
| 2023/07/06 | 1,855 | 1,866 | 1,768 | 1,770 | -85 | -4.6% | 8,800 |
| 2023/07/05 | 1,849 | 1,862 | 1,832 | 1,855 | +9 | +0.5% | 5,000 |
401～
450
件表示中 / 3695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 | 521,000円 | -3.0% | -75.7% | 0.77% | 12.61倍 | 0.89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 |
| 松屋Ｒ＆Ｄ | 64,600円 | +13.4% | +56.8% | 1.55% | 8.82倍 | 2.24倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| デイトナ | 377,000円 | +1.9% | -5.9% | 3.58% | 8.13倍 | 1.05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 |
| 近畿車 | 153,500円 | -28.2% | -96.0% | 3.26% | 105.64倍 | 0.31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 |
| 田中精密 | 103,800円 | -6.5% | -27.0% | 3.08% | 6.70倍 | 0.43倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
市場注目の銘柄
チャート関連のコラム
