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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,360 | 1,386 | 1,328 | 1,381 | +28 | +2.1% | 10,226,300 |
| 2024/01/29 | 1,345 | 1,414 | 1,344 | 1,353 | -2 | -0.1% | 8,786,400 |
| 2024/01/26 | 1,373 | 1,430 | 1,341 | 1,355 | -15 | -1.1% | 9,824,400 |
| 2024/01/25 | 1,390 | 1,415 | 1,369 | 1,370 | -37 | -2.6% | 10,006,600 |
| 2024/01/24 | 1,498 | 1,512 | 1,402 | 1,407 | -76 | -5.1% | 16,075,100 |
| 2024/01/23 | 1,511 | 1,546 | 1,458 | 1,483 | -23 | -1.5% | 19,815,700 |
| 2024/01/22 | 1,445 | 1,510 | 1,417 | 1,506 | +59 | +4.1% | 17,073,300 |
| 2024/01/19 | 1,415 | 1,486 | 1,390 | 1,447 | +45 | +3.2% | 18,857,400 |
| 2024/01/18 | 1,456 | 1,469 | 1,386 | 1,402 | -12 | -0.8% | 16,620,700 |
| 2024/01/17 | 1,395 | 1,440 | 1,341 | 1,414 | +49 | +3.6% | 24,002,400 |
| 2024/01/16 | 1,347 | 1,395 | 1,308 | 1,365 | +32 | +2.4% | 16,312,000 |
| 2024/01/15 | 1,235 | 1,350 | 1,234 | 1,333 | +107 | +8.7% | 18,872,800 |
| 2024/01/12 | 1,176 | 1,229 | 1,147 | 1,226 | +20 | +1.7% | 19,483,500 |
| 2024/01/11 | 1,135 | 1,210 | 1,105 | 1,206 | +106 | +9.6% | 24,252,500 |
| 2024/01/10 | 1,175 | 1,208 | 1,062 | 1,100 | -255 | -18.8% | 29,959,500 |
| 2024/01/09 | 1,345 | 1,386 | 1,324 | 1,355 | -20 | -1.5% | 8,432,900 |
| 2024/01/05 | 1,349 | 1,422 | 1,334 | 1,375 | +39 | +2.9% | 11,471,400 |
| 2024/01/04 | 1,310 | 1,364 | 1,281 | 1,336 | +70 | +5.5% | 8,951,500 |
| 2023/12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -52 | -3.9% | 11,384,100 |
| 2023/12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -61 | -4.4% | 8,386,200 |
| 2023/12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +70 | +5.3% | 11,230,900 |
| 2023/12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -46 | -3.4% | 12,241,000 |
| 2023/12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -19 | -1.4% | 14,574,000 |
| 2023/12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +24 | +1.8% | 17,686,600 |
| 2023/12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +73 | +5.7% | 26,283,800 |
| 2023/12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +233 | +22.3% | 21,166,200 |
| 2023/12/19 | 1,000 | 1,055 | 994 | 1,044 | +43 | +4.3% | 5,619,700 |
| 2023/12/18 | 995 | 1,015 | 987 | 1,001 | +7 | +0.7% | 4,500,500 |
| 2023/12/15 | 1,025 | 1,034 | 990 | 994 | -7 | -0.7% | 3,004,200 |
| 2023/12/14 | 1,067 | 1,084 | 985 | 1,001 | -96 | -8.8% | 6,786,000 |
| 2023/12/13 | 1,117 | 1,129 | 1,083 | 1,097 | -12 | -1.1% | 4,226,400 |
| 2023/12/12 | 1,139 | 1,159 | 1,094 | 1,109 | -14 | -1.2% | 6,938,100 |
| 2023/12/11 | 1,094 | 1,133 | 1,069 | 1,123 | +54 | +5.1% | 7,324,200 |
| 2023/12/08 | 1,116 | 1,125 | 1,060 | 1,069 | -85 | -7.4% | 6,513,500 |
| 2023/12/07 | 1,212 | 1,212 | 1,152 | 1,154 | -58 | -4.8% | 5,941,700 |
| 2023/12/06 | 1,161 | 1,238 | 1,135 | 1,212 | +55 | +4.8% | 9,545,000 |
| 2023/12/05 | 1,115 | 1,177 | 1,101 | 1,157 | +31 | +2.8% | 8,741,300 |
| 2023/12/04 | 1,069 | 1,145 | 1,067 | 1,126 | +51 | +4.7% | 5,944,300 |
| 2023/12/01 | 1,035 | 1,085 | 998 | 1,075 | +46 | +4.5% | 5,445,300 |
| 2023/11/30 | 1,015 | 1,041 | 982 | 1,029 | +21 | +2.1% | 4,784,300 |
| 2023/11/29 | 997 | 1,012 | 977 | 1,008 | -2 | -0.2% | 5,994,600 |
| 2023/11/28 | 1,050 | 1,055 | 993 | 1,010 | -45 | -4.3% | 7,781,700 |
| 2023/11/27 | 1,094 | 1,106 | 1,053 | 1,055 | -11 | -1% | 4,178,900 |
| 2023/11/24 | 1,094 | 1,114 | 1,066 | 1,066 | -25 | -2.3% | 4,107,600 |
| 2023/11/22 | 1,090 | 1,096 | 1,051 | 1,091 | +6 | +0.6% | 5,064,700 |
| 2023/11/21 | 1,130 | 1,139 | 1,075 | 1,085 | -48 | -4.2% | 5,802,800 |
| 2023/11/20 | 1,105 | 1,168 | 1,098 | 1,133 | +43 | +3.9% | 9,483,300 |
| 2023/11/17 | 1,118 | 1,133 | 1,039 | 1,090 | -41 | -3.6% | 12,368,700 |
| 2023/11/16 | 1,163 | 1,163 | 1,093 | 1,131 | -20 | -1.7% | 6,299,000 |
| 2023/11/15 | 1,202 | 1,204 | 1,141 | 1,151 | -32 | -2.7% | 5,241,700 |
201～
250
件表示中 / 3585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 | 163,300円 | +14.8% | +20.0% | 2.14% | 5.15倍 | 1.21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 |
| 三菱ロジ | 127,100円 | -4.5% | -44.0% | 1.89% | 7.53倍 | 1.14倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 502,000円 | +1.2% | -4.0% | 3.98% | 20.01倍 | 0.62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 |
| モリタＨＤ | 206,700円 | +15.5% | +29.8% | 2.61% | 10.76倍 | 0.96倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 新明和 | 133,000円 | +5.0% | +0.8% | 3.76% | 11.72倍 | 0.81倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
市場注目の銘柄
チャート関連のコラム
