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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 3,750 | 3,840 | 3,605 | 3,685 | -70 | -1.9% | 2,156,200 |
| 2025/10/09 | 3,915 | 3,935 | 3,715 | 3,755 | -90 | -2.3% | 1,962,500 |
| 2025/10/08 | 3,720 | 3,955 | 3,685 | 3,845 | +125 | +3.4% | 3,656,700 |
| 2025/10/07 | 3,750 | 3,845 | 3,640 | 3,720 | +105 | +2.9% | 3,345,200 |
| 2025/10/06 | 3,545 | 3,615 | 3,475 | 3,615 | +420 | +13.1% | 5,396,000 |
| 2025/10/03 | 3,175 | 3,200 | 3,095 | 3,195 | +60 | +1.9% | 1,443,500 |
| 2025/10/02 | 3,245 | 3,285 | 3,135 | 3,135 | -95 | -2.9% | 1,366,700 |
| 2025/10/01 | 3,370 | 3,395 | 3,215 | 3,230 | -185 | -5.4% | 1,499,100 |
| 2025/09/30 | 3,330 | 3,455 | 3,300 | 3,415 | +75 | +2.2% | 1,903,100 |
| 2025/09/29 | 3,445 | 3,475 | 3,335 | 3,340 | -55 | -1.6% | 1,545,200 |
| 2025/09/26 | 3,370 | 3,525 | 3,350 | 3,395 | +85 | +2.6% | 3,763,100 |
| 2025/09/25 | 3,345 | 3,415 | 3,310 | 3,310 | -50 | -1.5% | 2,045,700 |
| 2025/09/24 | 3,100 | 3,380 | 3,090 | 3,360 | +310 | +10.2% | 4,412,000 |
| 2025/09/22 | 3,105 | 3,170 | 3,020 | 3,050 | -35 | -1.1% | 1,469,800 |
| 2025/09/19 | 3,055 | 3,125 | 3,010 | 3,085 | +65 | +2.2% | 2,081,600 |
| 2025/09/18 | 3,095 | 3,245 | 3,020 | 3,020 | ±0 | ±0% | 3,301,900 |
| 2025/09/17 | 3,030 | 3,040 | 2,995 | 3,020 | -30 | -1% | 1,278,500 |
| 2025/09/16 | 3,200 | 3,205 | 3,035 | 3,050 | -175 | -5.4% | 2,191,300 |
| 2025/09/12 | 3,205 | 3,270 | 3,190 | 3,225 | +40 | +1.3% | 1,423,700 |
| 2025/09/11 | 3,150 | 3,205 | 3,110 | 3,185 | +25 | +0.8% | 1,744,300 |
| 2025/09/10 | 3,220 | 3,250 | 3,125 | 3,160 | +10 | +0.3% | 1,536,700 |
| 2025/09/09 | 3,325 | 3,360 | 3,135 | 3,150 | -125 | -3.8% | 2,498,800 |
| 2025/09/08 | 3,320 | 3,370 | 3,220 | 3,275 | -75 | -2.2% | 2,253,100 |
| 2025/09/05 | 3,310 | 3,375 | 3,245 | 3,350 | +75 | +2.3% | 1,998,800 |
| 2025/09/04 | 3,240 | 3,305 | 3,200 | 3,275 | +40 | +1.2% | 1,830,400 |
| 2025/09/03 | 3,320 | 3,345 | 3,200 | 3,235 | -125 | -3.7% | 2,244,200 |
| 2025/09/02 | 3,455 | 3,545 | 3,360 | 3,360 | -55 | -1.6% | 2,582,500 |
| 2025/09/01 | 3,425 | 3,520 | 3,405 | 3,415 | -120 | -3.4% | 2,423,500 |
| 2025/08/29 | 3,390 | 3,630 | 3,385 | 3,535 | +110 | +3.2% | 4,541,600 |
| 2025/08/28 | 3,310 | 3,445 | 3,270 | 3,425 | +115 | +3.5% | 2,358,300 |
| 2025/08/27 | 3,445 | 3,485 | 3,295 | 3,310 | -65 | -1.9% | 2,933,700 |
| 2025/08/26 | 3,610 | 3,615 | 3,370 | 3,375 | -255 | -7% | 3,870,000 |
| 2025/08/25 | 3,475 | 3,675 | 3,440 | 3,630 | +430 | +13.4% | 7,495,900 |
| 2025/08/22 | 3,110 | 3,280 | 3,105 | 3,200 | +120 | +3.9% | 3,535,800 |
| 2025/08/21 | 3,135 | 3,195 | 3,080 | 3,080 | -100 | -3.1% | 2,063,600 |
| 2025/08/20 | 3,330 | 3,330 | 3,180 | 3,180 | -265 | -7.7% | 3,545,900 |
| 2025/08/19 | 3,455 | 3,490 | 3,320 | 3,445 | +90 | +2.7% | 4,411,600 |
| 2025/08/18 | 3,345 | 3,450 | 3,330 | 3,355 | +35 | +1.1% | 3,441,600 |
| 2025/08/15 | 3,235 | 3,345 | 3,180 | 3,320 | +75 | +2.3% | 2,942,300 |
| 2025/08/14 | 3,240 | 3,285 | 3,205 | 3,245 | -15 | -0.5% | 1,818,100 |
| 2025/08/13 | 3,200 | 3,260 | 3,110 | 3,260 | +110 | +3.5% | 3,014,500 |
| 2025/08/12 | 3,215 | 3,300 | 3,080 | 3,150 | -40 | -1.3% | 4,625,300 |
| 2025/08/08 | 3,100 | 3,365 | 3,070 | 3,190 | -150 | -4.5% | 9,907,900 |
| 2025/08/07 | 3,275 | 3,415 | 3,250 | 3,340 | +135 | +4.2% | 6,210,800 |
| 2025/08/06 | 3,125 | 3,255 | 3,045 | 3,205 | +170 | +5.6% | 5,723,900 |
| 2025/08/05 | 3,110 | 3,120 | 3,005 | 3,035 | -10 | -0.3% | 1,748,000 |
| 2025/08/04 | 2,974 | 3,075 | 2,965 | 3,045 | -75 | -2.4% | 2,115,600 |
| 2025/08/01 | 3,155 | 3,175 | 3,090 | 3,120 | ±0 | ±0% | 1,437,300 |
| 2025/07/31 | 3,055 | 3,185 | 3,030 | 3,120 | +65 | +2.1% | 3,051,400 |
| 2025/07/30 | 3,010 | 3,055 | 2,984 | 3,055 | +45 | +1.5% | 2,017,300 |
201～
250
件表示中 / 4001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 | 433,000円 | +6.9% | +1.6% | 1.39% | 13.69倍 | 2.20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 |
| ＮＯＫ | 302,600円 | +2.5% | -3.1% | 4.63% | 10.36倍 | 0.77倍 |
|
自動車用オイルシールで日系向け高シェア。イーグル工業と経営統合で９月２９日上場廃止へ |
| トヨタ紡織 | 219,950円 | +3.1% | +29.2% | 3.91% | 8.54倍 | 0.81倍 |
|
トヨタ系。自動車シート世界３位、国内トップ。ドアトリムでも高シェア。自動車フィルターも |
| エクセディ | 598,000円 | +0.4% | -2.7% | 5.85% | 15.36倍 | 1.12倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 303,000円 | +0.8% | -24.6% | 3.96% | 12.91倍 | 0.74倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。７割強がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
