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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,535 | 1,539 | 1,465 | 1,465 | -92 | -5.9% | 4,504,800 |
| 2024/10/07 | 1,514 | 1,594 | 1,512 | 1,557 | +133 | +9.3% | 7,998,200 |
| 2024/10/04 | 1,465 | 1,466 | 1,417 | 1,424 | -32 | -2.2% | 2,484,100 |
| 2024/10/03 | 1,508 | 1,518 | 1,456 | 1,456 | +18 | +1.3% | 3,647,300 |
| 2024/10/02 | 1,467 | 1,521 | 1,437 | 1,438 | -69 | -4.6% | 3,687,200 |
| 2024/10/01 | 1,425 | 1,507 | 1,407 | 1,507 | +112 | +8% | 4,549,900 |
| 2024/09/30 | 1,472 | 1,476 | 1,392 | 1,395 | -162 | -10.4% | 5,811,700 |
| 2024/09/27 | 1,525 | 1,585 | 1,494 | 1,557 | +33 | +2.2% | 4,226,600 |
| 2024/09/26 | 1,498 | 1,524 | 1,482 | 1,524 | +46 | +3.1% | 2,516,800 |
| 2024/09/25 | 1,480 | 1,521 | 1,476 | 1,478 | -19 | -1.3% | 2,075,500 |
| 2024/09/24 | 1,550 | 1,550 | 1,485 | 1,497 | -27 | -1.8% | 2,378,300 |
| 2024/09/20 | 1,544 | 1,548 | 1,506 | 1,524 | +9 | +0.6% | 3,145,300 |
| 2024/09/19 | 1,500 | 1,532 | 1,489 | 1,515 | +75 | +5.2% | 4,973,600 |
| 2024/09/18 | 1,440 | 1,450 | 1,412 | 1,440 | +42 | +3% | 3,466,700 |
| 2024/09/17 | 1,420 | 1,432 | 1,368 | 1,398 | -17 | -1.2% | 2,881,700 |
| 2024/09/13 | 1,435 | 1,441 | 1,393 | 1,415 | -28 | -1.9% | 2,755,400 |
| 2024/09/12 | 1,450 | 1,462 | 1,410 | 1,443 | +37 | +2.6% | 4,163,400 |
| 2024/09/11 | 1,453 | 1,466 | 1,380 | 1,406 | -77 | -5.2% | 5,470,900 |
| 2024/09/10 | 1,440 | 1,492 | 1,414 | 1,483 | +51 | +3.6% | 4,928,700 |
| 2024/09/09 | 1,402 | 1,445 | 1,399 | 1,432 | -44 | -3% | 5,314,300 |
| 2024/09/06 | 1,525 | 1,531 | 1,460 | 1,476 | -49 | -3.2% | 3,693,600 |
| 2024/09/05 | 1,498 | 1,565 | 1,478 | 1,525 | -19 | -1.2% | 5,501,500 |
| 2024/09/04 | 1,556 | 1,612 | 1,534 | 1,544 | -92 | -5.6% | 5,726,800 |
| 2024/09/03 | 1,683 | 1,711 | 1,636 | 1,636 | -43 | -2.6% | 4,173,400 |
| 2024/09/02 | 1,681 | 1,766 | 1,658 | 1,679 | +32 | +1.9% | 8,919,300 |
| 2024/08/30 | 1,606 | 1,650 | 1,603 | 1,647 | +55 | +3.5% | 3,860,700 |
| 2024/08/29 | 1,577 | 1,601 | 1,546 | 1,592 | +5 | +0.3% | 2,949,400 |
| 2024/08/28 | 1,628 | 1,630 | 1,563 | 1,587 | -66 | -4% | 5,815,000 |
| 2024/08/27 | 1,621 | 1,685 | 1,597 | 1,653 | +42 | +2.6% | 7,365,400 |
| 2024/08/26 | 1,557 | 1,639 | 1,557 | 1,611 | +16 | +1% | 9,817,600 |
| 2024/08/23 | 1,575 | 1,603 | 1,548 | 1,595 | +39 | +2.5% | 5,749,500 |
| 2024/08/22 | 1,610 | 1,612 | 1,550 | 1,556 | -65 | -4% | 6,304,200 |
| 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 |
151～
200
件表示中 / 3705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 | 209,100円 | -0.8% | -28.8% | 1.91% | 9.67倍 | 1.39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 | 290,600円 | +0.4% | -4.5% | 4.13% | 8.29倍 | 0.65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 |
| 産車体 | 107,900円 | +13.6% | +19.7% | 1.20% | 33.22倍 | 0.83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 |
| エフ・シー・シー | 278,000円 | - | - | - | - | 0.73倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 愛三工 | 183,000円 | -8.1% | -6.7% | 4.10% | 8.69倍 | 0.77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
