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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,638 | 1,649 | 1,599 | 1,621 | -88 | -5.1% | 7,982,800 |
| 2024/08/20 | 1,700 | 1,736 | 1,671 | 1,709 | +41 | +2.5% | 7,554,000 |
| 2024/08/19 | 1,735 | 1,775 | 1,660 | 1,668 | -92 | -5.2% | 10,168,800 |
| 2024/08/16 | 1,796 | 1,809 | 1,752 | 1,760 | +15 | +0.9% | 11,292,400 |
| 2024/08/15 | 1,688 | 1,794 | 1,687 | 1,745 | +68 | +4.1% | 16,616,700 |
| 2024/08/14 | 1,682 | 1,785 | 1,662 | 1,677 | -4 | -0.2% | 18,548,600 |
| 2024/08/13 | 1,841 | 1,843 | 1,643 | 1,681 | -40 | -2.3% | 22,682,800 |
| 2024/08/09 | 1,721 | 1,721 | 1,721 | 1,721 | +300 | +21.1% | 301,600 |
| 2024/08/08 | 1,389 | 1,476 | 1,357 | 1,421 | +2 | +0.1% | 15,169,300 |
| 2024/08/07 | 1,293 | 1,510 | 1,275 | 1,419 | +96 | +7.3% | 18,953,700 |
| 2024/08/06 | 1,431 | 1,445 | 1,252 | 1,323 | +102 | +8.4% | 12,422,700 |
| 2024/08/05 | 1,465 | 1,474 | 1,221 | 1,221 | -400 | -24.7% | 14,721,100 |
| 2024/08/02 | 1,641 | 1,702 | 1,608 | 1,621 | -180 | -10% | 8,759,200 |
| 2024/08/01 | 1,933 | 1,936 | 1,754 | 1,801 | -200 | -10% | 9,835,000 |
| 2024/07/31 | 1,948 | 2,004 | 1,921 | 2,001 | -37 | -1.8% | 8,696,100 |
| 2024/07/30 | 1,902 | 2,046 | 1,891 | 2,038 | +129 | +6.8% | 10,379,600 |
| 2024/07/29 | 1,950 | 2,010 | 1,895 | 1,909 | -6 | -0.3% | 7,315,900 |
| 2024/07/26 | 1,949 | 1,976 | 1,906 | 1,915 | +1 | +0.1% | 6,998,100 |
| 2024/07/25 | 1,971 | 1,976 | 1,899 | 1,914 | -121 | -5.9% | 7,761,800 |
| 2024/07/24 | 2,041 | 2,061 | 2,018 | 2,035 | -23 | -1.1% | 6,393,900 |
| 2024/07/23 | 2,147 | 2,154 | 2,046 | 2,058 | -33 | -1.6% | 6,664,900 |
| 2024/07/22 | 2,135 | 2,145 | 2,080 | 2,091 | -44 | -2.1% | 5,901,800 |
| 2024/07/19 | 2,171 | 2,171 | 2,101 | 2,135 | -10 | -0.5% | 7,436,500 |
| 2024/07/18 | 2,151 | 2,182 | 2,107 | 2,145 | -86 | -3.9% | 11,266,300 |
| 2024/07/17 | 2,326 | 2,415 | 2,227 | 2,231 | -62 | -2.7% | 21,512,900 |
| 2024/07/16 | 2,264 | 2,351 | 2,264 | 2,293 | +30 | +1.3% | 11,715,700 |
| 2024/07/12 | 2,329 | 2,335 | 2,247 | 2,263 | -108 | -4.6% | 11,431,300 |
| 2024/07/11 | 2,377 | 2,397 | 2,310 | 2,371 | +15 | +0.6% | 10,110,200 |
| 2024/07/10 | 2,430 | 2,440 | 2,341 | 2,356 | -48 | -2% | 12,163,300 |
| 2024/07/09 | 2,510 | 2,565 | 2,381 | 2,404 | -83 | -3.3% | 15,210,500 |
| 2024/07/08 | 2,501 | 2,534 | 2,450 | 2,487 | -28 | -1.1% | 14,394,300 |
| 2024/07/05 | 2,590 | 2,630 | 2,510 | 2,515 | -61 | -2.4% | 23,768,400 |
| 2024/07/04 | 2,655 | 2,772 | 2,546 | 2,576 | -55 | -2.1% | 37,460,800 |
| 2024/07/03 | 2,533 | 2,658 | 2,520 | 2,631 | +147 | +5.9% | 27,943,100 |
| 2024/07/02 | 2,410 | 2,515 | 2,340 | 2,484 | +92 | +3.8% | 28,390,500 |
| 2024/07/01 | 2,423 | 2,459 | 2,363 | 2,392 | -17 | -0.7% | 15,407,100 |
| 2024/06/28 | 2,263 | 2,417 | 2,241 | 2,409 | +173 | +7.7% | 24,729,700 |
| 2024/06/27 | 2,252 | 2,289 | 2,133 | 2,236 | -40 | -1.8% | 23,731,400 |
| 2024/06/26 | 2,295 | 2,308 | 2,184 | 2,276 | -21 | -0.9% | 22,167,900 |
| 2024/06/25 | 2,143 | 2,333 | 2,136 | 2,297 | +104 | +4.7% | 32,095,700 |
| 2024/06/24 | 1,968 | 2,262 | 1,965 | 2,193 | +213 | +10.8% | 34,750,900 |
| 2024/06/21 | 1,996 | 2,018 | 1,937 | 1,980 | -16 | -0.8% | 10,584,700 |
| 2024/06/20 | 2,073 | 2,122 | 1,980 | 1,996 | -81 | -3.9% | 17,013,000 |
| 2024/06/19 | 2,101 | 2,149 | 2,053 | 2,077 | -36 | -1.7% | 13,767,100 |
| 2024/06/18 | 2,110 | 2,133 | 2,046 | 2,113 | +10 | +0.5% | 17,936,400 |
| 2024/06/17 | 2,200 | 2,253 | 2,063 | 2,103 | -141 | -6.3% | 21,093,200 |
| 2024/06/14 | 2,140 | 2,267 | 2,106 | 2,244 | +105 | +4.9% | 24,645,000 |
| 2024/06/13 | 2,327 | 2,449 | 2,094 | 2,139 | -221 | -9.4% | 32,858,400 |
| 2024/06/12 | 2,280 | 2,366 | 2,200 | 2,360 | +105 | +4.7% | 26,862,400 |
| 2024/06/11 | 2,424 | 2,508 | 2,217 | 2,255 | -184 | -7.5% | 37,940,400 |
151～
200
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
