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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 482 | 487 | 471 | 478 | -2 | -0.4% | 53,600 |
| 2010/07/20 | 486 | 488 | 479 | 480 | -12 | -2.4% | 81,100 |
| 2010/07/16 | 490 | 494 | 488 | 492 | -1 | -0.2% | 59,200 |
| 2010/07/15 | 493 | 497 | 491 | 493 | -4 | -0.8% | 51,000 |
| 2010/07/14 | 497 | 504 | 496 | 497 | +3 | +0.6% | 61,800 |
| 2010/07/13 | 495 | 499 | 494 | 494 | ±0 | ±0% | 58,400 |
| 2010/07/12 | 499 | 503 | 493 | 494 | -6 | -1.2% | 46,600 |
| 2010/07/09 | 498 | 503 | 498 | 500 | -2 | -0.4% | 30,500 |
| 2010/07/08 | 509 | 515 | 499 | 502 | +6 | +1.2% | 48,900 |
| 2010/07/07 | 504 | 513 | 492 | 496 | -13 | -2.6% | 34,200 |
| 2010/07/06 | 492 | 510 | 487 | 509 | +9 | +1.8% | 55,500 |
| 2010/07/05 | 500 | 502 | 489 | 500 | +9 | +1.8% | 43,900 |
| 2010/07/02 | 484 | 494 | 484 | 491 | +2 | +0.4% | 33,300 |
| 2010/07/01 | 495 | 499 | 483 | 489 | -16 | -3.2% | 80,100 |
| 2010/06/30 | 495 | 505 | 479 | 505 | -3 | -0.6% | 103,900 |
| 2010/06/29 | 507 | 528 | 501 | 508 | -3 | -0.6% | 101,400 |
| 2010/06/28 | 528 | 530 | 509 | 511 | -15 | -2.9% | 130,400 |
| 2010/06/25 | 535 | 537 | 521 | 526 | -13 | -2.4% | 99,300 |
| 2010/06/24 | 539 | 543 | 530 | 539 | +6 | +1.1% | 47,800 |
| 2010/06/23 | 540 | 541 | 528 | 533 | -15 | -2.7% | 77,200 |
| 2010/06/22 | 539 | 548 | 532 | 548 | +2 | +0.4% | 87,100 |
| 2010/06/21 | 532 | 546 | 532 | 546 | +14 | +2.6% | 65,500 |
| 2010/06/18 | 535 | 535 | 527 | 532 | -7 | -1.3% | 51,200 |
| 2010/06/17 | 535 | 542 | 531 | 539 | +11 | +2.1% | 74,100 |
| 2010/06/16 | 538 | 544 | 525 | 528 | +1 | +0.2% | 187,500 |
| 2010/06/15 | 545 | 549 | 520 | 527 | -13 | -2.4% | 156,700 |
| 2010/06/14 | 556 | 560 | 536 | 540 | -10 | -1.8% | 143,000 |
| 2010/06/11 | 557 | 563 | 546 | 550 | +2 | +0.4% | 78,700 |
| 2010/06/10 | 533 | 558 | 527 | 548 | +16 | +3% | 120,900 |
| 2010/06/09 | 540 | 545 | 522 | 532 | -13 | -2.4% | 219,900 |
| 2010/06/08 | 536 | 560 | 536 | 545 | -1 | -0.2% | 151,000 |
| 2010/06/07 | 562 | 567 | 542 | 546 | -32 | -5.5% | 172,000 |
| 2010/06/04 | 594 | 597 | 560 | 578 | -16 | -2.7% | 309,600 |
| 2010/06/03 | 592 | 600 | 588 | 594 | +14 | +2.4% | 116,300 |
| 2010/06/02 | 585 | 606 | 579 | 580 | -10 | -1.7% | 401,200 |
| 2010/06/01 | 594 | 597 | 575 | 590 | +11 | +1.9% | 294,200 |
| 2010/05/31 | 557 | 585 | 554 | 579 | +20 | +3.6% | 218,000 |
| 2010/05/28 | 563 | 579 | 556 | 559 | +9 | +1.6% | 241,000 |
| 2010/05/27 | 530 | 555 | 527 | 550 | +16 | +3% | 192,600 |
| 2010/05/26 | 543 | 543 | 506 | 534 | +11 | +2.1% | 224,100 |
| 2010/05/25 | 549 | 555 | 523 | 523 | -37 | -6.6% | 256,600 |
| 2010/05/24 | 537 | 565 | 535 | 560 | +16 | +2.9% | 178,000 |
| 2010/05/21 | 527 | 547 | 519 | 544 | -1 | -0.2% | 185,900 |
| 2010/05/20 | 544 | 558 | 535 | 545 | -10 | -1.8% | 226,000 |
| 2010/05/19 | 528 | 558 | 503 | 555 | +9 | +1.6% | 436,400 |
| 2010/05/18 | 574 | 574 | 543 | 546 | -26 | -4.5% | 316,900 |
| 2010/05/17 | 571 | 589 | 557 | 572 | +11 | +2% | 597,900 |
| 2010/05/14 | 540 | 572 | 534 | 561 | +69 | +14% | 1,463,100 |
| 2010/05/13 | 488 | 493 | 485 | 492 | +2 | +0.4% | 89,900 |
| 2010/05/12 | 492 | 495 | 483 | 490 | -7 | -1.4% | 56,400 |
3601～
3650
件表示中 / 3675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 | 163,400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 |
| カヤバ | 265,000円 | +1.2% | -4.0% | 4.15% | 10.33倍 | 0.63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 | 91,300円 | +16.7% | +252.0% | 1.42% | 51.52倍 | 0.72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 | 176,500円 | +5.0% | +25.0% | 3.85% | 7.88倍 | 0.81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 |
| 新明和 | 120,400円 | +3.1% | +0.8% | 4.15% | 10.61倍 | 0.74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
