名村造船所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,823 | 1,823 | 1,767 | 1,807 | -2 | -0.1% | 1,922,200 |
| 2025/01/20 | 1,824 | 1,857 | 1,803 | 1,809 | -4 | -0.2% | 1,826,500 |
| 2025/01/17 | 1,801 | 1,823 | 1,744 | 1,813 | -6 | -0.3% | 2,662,600 |
| 2025/01/16 | 1,842 | 1,842 | 1,776 | 1,819 | -21 | -1.1% | 2,260,800 |
| 2025/01/15 | 1,819 | 1,854 | 1,789 | 1,840 | +47 | +2.6% | 2,759,100 |
| 2025/01/14 | 1,793 | 1,805 | 1,761 | 1,793 | -17 | -0.9% | 1,999,300 |
| 2025/01/10 | 1,832 | 1,859 | 1,805 | 1,810 | -62 | -3.3% | 2,526,000 |
| 2025/01/09 | 1,900 | 1,918 | 1,858 | 1,872 | -51 | -2.7% | 2,973,300 |
| 2025/01/08 | 1,981 | 2,011 | 1,915 | 1,923 | -75 | -3.8% | 4,357,600 |
| 2025/01/07 | 1,886 | 2,015 | 1,883 | 1,998 | +86 | +4.5% | 6,497,200 |
| 2025/01/06 | 1,775 | 1,925 | 1,762 | 1,912 | +165 | +9.4% | 6,508,400 |
| 2024/12/30 | 1,753 | 1,768 | 1,723 | 1,747 | -7 | -0.4% | 1,573,100 |
| 2024/12/27 | 1,735 | 1,757 | 1,723 | 1,754 | +26 | +1.5% | 2,208,300 |
| 2024/12/26 | 1,680 | 1,740 | 1,676 | 1,728 | +38 | +2.2% | 1,967,400 |
| 2024/12/25 | 1,686 | 1,694 | 1,649 | 1,690 | ±0 | ±0% | 1,290,200 |
| 2024/12/24 | 1,718 | 1,722 | 1,681 | 1,690 | -23 | -1.3% | 1,893,000 |
| 2024/12/23 | 1,658 | 1,721 | 1,655 | 1,713 | +42 | +2.5% | 2,593,700 |
| 2024/12/20 | 1,649 | 1,729 | 1,649 | 1,671 | +85 | +5.4% | 4,237,000 |
| 2024/12/19 | 1,556 | 1,605 | 1,551 | 1,586 | -21 | -1.3% | 1,663,300 |
| 2024/12/18 | 1,604 | 1,649 | 1,602 | 1,607 | +4 | +0.2% | 1,696,500 |
| 2024/12/17 | 1,640 | 1,644 | 1,602 | 1,603 | -27 | -1.7% | 2,208,600 |
| 2024/12/16 | 1,580 | 1,636 | 1,560 | 1,630 | +75 | +4.8% | 2,783,100 |
| 2024/12/13 | 1,535 | 1,565 | 1,529 | 1,555 | +9 | +0.6% | 1,694,300 |
| 2024/12/12 | 1,534 | 1,562 | 1,514 | 1,546 | +43 | +2.9% | 2,569,100 |
| 2024/12/11 | 1,515 | 1,519 | 1,498 | 1,503 | -12 | -0.8% | 1,321,500 |
| 2024/12/10 | 1,544 | 1,557 | 1,504 | 1,515 | -18 | -1.2% | 1,608,600 |
| 2024/12/09 | 1,530 | 1,547 | 1,511 | 1,533 | +13 | +0.9% | 1,267,600 |
| 2024/12/06 | 1,501 | 1,533 | 1,491 | 1,520 | +15 | +1% | 1,879,600 |
| 2024/12/05 | 1,542 | 1,552 | 1,498 | 1,505 | -22 | -1.4% | 2,448,700 |
| 2024/12/04 | 1,553 | 1,613 | 1,527 | 1,527 | +6 | +0.4% | 3,864,100 |
| 2024/12/03 | 1,540 | 1,570 | 1,518 | 1,521 | -17 | -1.1% | 2,221,600 |
| 2024/12/02 | 1,527 | 1,554 | 1,502 | 1,538 | +1 | +0.1% | 2,318,000 |
| 2024/11/29 | 1,527 | 1,563 | 1,522 | 1,537 | +23 | +1.5% | 2,267,100 |
| 2024/11/28 | 1,545 | 1,555 | 1,507 | 1,514 | -50 | -3.2% | 2,820,200 |
| 2024/11/27 | 1,616 | 1,616 | 1,554 | 1,564 | -53 | -3.3% | 2,272,600 |
| 2024/11/26 | 1,619 | 1,634 | 1,579 | 1,617 | -6 | -0.4% | 2,494,500 |
| 2024/11/25 | 1,640 | 1,646 | 1,610 | 1,623 | +2 | +0.1% | 1,878,100 |
| 2024/11/22 | 1,640 | 1,650 | 1,612 | 1,621 | -10 | -0.6% | 2,380,700 |
| 2024/11/21 | 1,730 | 1,755 | 1,626 | 1,631 | -107 | -6.2% | 4,242,900 |
| 2024/11/20 | 1,710 | 1,770 | 1,696 | 1,738 | +29 | +1.7% | 3,284,600 |
| 2024/11/19 | 1,729 | 1,750 | 1,676 | 1,709 | -1 | -0.1% | 2,898,700 |
| 2024/11/18 | 1,731 | 1,755 | 1,704 | 1,710 | -45 | -2.6% | 2,939,200 |
| 2024/11/15 | 1,760 | 1,792 | 1,746 | 1,755 | -2 | -0.1% | 3,947,600 |
| 2024/11/14 | 1,794 | 1,839 | 1,736 | 1,757 | -29 | -1.6% | 5,682,600 |
| 2024/11/13 | 1,875 | 1,879 | 1,697 | 1,786 | -58 | -3.1% | 14,074,000 |
| 2024/11/12 | 1,832 | 1,888 | 1,813 | 1,844 | +14 | +0.8% | 6,012,900 |
| 2024/11/11 | 1,740 | 1,830 | 1,733 | 1,830 | +127 | +7.5% | 4,663,700 |
| 2024/11/08 | 1,730 | 1,743 | 1,693 | 1,703 | -43 | -2.5% | 2,929,200 |
| 2024/11/07 | 1,720 | 1,777 | 1,704 | 1,746 | +56 | +3.3% | 4,106,900 |
| 2024/11/06 | 1,599 | 1,691 | 1,592 | 1,690 | +111 | +7% | 4,372,700 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「名村造」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 |
|---|---|---|---|---|---|---|---|---|
| 名村造 | 183,400円 | +14.8% | +20.0% | 1.91% | 5.78倍 | 1.36倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| カヤバ | 269,200円 | +1.2% | -4.0% | 4.09% | 10.50倍 | 0.64倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 武蔵精密 | 202,000円 | -4.3% | -0.4% | 2.48% | 13.93倍 | 1.19倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 産車体 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 愛三工 | 178,600円 | +5.0% | +25.0% | 3.81% | 7.97倍 | 0.82倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
