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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 5,060 | 5,110 | 4,920 | 5,070 | +10 | +0.2% | 1,561,900 |
| 2026/09/17 | 4,705 | 5,090 | 4,705 | 5,060 | +395 | +8.5% | 2,422,200 |
| 2026/09/16 | 4,820 | 4,850 | 4,605 | 4,665 | -85 | -1.8% | 1,386,900 |
| 2026/09/15 | 4,650 | 4,810 | 4,635 | 4,750 | ±0 | ±0% | 1,329,200 |
| 2026/09/14 | 4,540 | 4,765 | 4,495 | 4,750 | +170 | +3.7% | 1,391,100 |
| 2026/09/11 | 4,405 | 4,660 | 4,390 | 4,580 | -90 | -1.9% | 2,414,400 |
| 2026/09/10 | 4,825 | 4,830 | 4,620 | 4,670 | -225 | -4.6% | 1,665,400 |
| 2026/09/09 | 4,815 | 4,980 | 4,765 | 4,895 | +30 | +0.6% | 1,523,700 |
| 2026/09/08 | 5,060 | 5,070 | 4,865 | 4,865 | -215 | -4.2% | 1,613,900 |
| 2026/09/07 | 4,870 | 5,140 | 4,850 | 5,080 | +280 | +5.8% | 2,755,600 |
| 2026/09/04 | 4,650 | 4,815 | 4,625 | 4,800 | +200 | +4.3% | 1,878,300 |
| 2026/09/03 | 4,510 | 4,700 | 4,510 | 4,600 | +115 | +2.6% | 1,489,300 |
| 2026/09/02 | 4,450 | 4,535 | 4,405 | 4,485 | -80 | -1.8% | 1,512,600 |
| 2026/09/01 | 4,835 | 4,895 | 4,520 | 4,565 | -275 | -5.7% | 1,853,900 |
| 2026/08/31 | 4,740 | 4,875 | 4,685 | 4,840 | -40 | -0.8% | 1,724,700 |
| 2026/08/28 | 4,775 | 4,950 | 4,760 | 4,880 | +105 | +2.2% | 1,977,400 |
| 2026/08/27 | 4,730 | 4,775 | 4,645 | 4,775 | +170 | +3.7% | 1,477,000 |
| 2026/08/26 | 4,560 | 4,670 | 4,505 | 4,605 | +55 | +1.2% | 1,134,100 |
| 2026/08/25 | 4,490 | 4,630 | 4,445 | 4,550 | +60 | +1.3% | 1,274,300 |
| 2026/08/24 | 4,405 | 4,535 | 4,325 | 4,490 | +70 | +1.6% | 1,593,900 |
| 2026/08/21 | 4,445 | 4,505 | 4,230 | 4,420 | -165 | -3.6% | 2,322,900 |
| 2026/08/20 | 4,640 | 4,950 | 4,500 | 4,585 | +295 | +6.9% | 3,509,700 |
| 2026/08/19 | 4,480 | 4,500 | 4,265 | 4,290 | -330 | -7.1% | 1,448,700 |
| 2026/08/18 | 4,440 | 4,670 | 4,390 | 4,620 | +110 | +2.4% | 1,514,500 |
| 2026/08/17 | 4,470 | 4,595 | 4,440 | 4,510 | +55 | +1.2% | 976,000 |
| 2026/08/14 | 4,430 | 4,580 | 4,425 | 4,455 | +35 | +0.8% | 1,610,500 |
| 2026/08/13 | 4,385 | 4,545 | 4,385 | 4,420 | +35 | +0.8% | 991,400 |
| 2026/08/12 | 4,290 | 4,445 | 4,280 | 4,385 | +75 | +1.7% | 814,700 |
| 2026/08/10 | 4,220 | 4,405 | 4,110 | 4,310 | -20 | -0.5% | 1,306,900 |
| 2026/08/07 | 4,580 | 4,680 | 4,245 | 4,330 | -30 | -0.7% | 2,253,300 |
| 2026/08/06 | 4,195 | 4,410 | 4,160 | 4,360 | +60 | +1.4% | 1,063,900 |
| 2026/08/05 | 4,195 | 4,340 | 4,140 | 4,300 | +145 | +3.5% | 1,044,800 |
| 2026/08/04 | 4,090 | 4,230 | 4,070 | 4,155 | +30 | +0.7% | 1,085,900 |
| 2026/08/03 | 4,200 | 4,210 | 4,055 | 4,125 | -215 | -5% | 1,970,000 |
| 2026/07/31 | 4,390 | 4,475 | 4,240 | 4,340 | +90 | +2.1% | 1,471,400 |
| 2026/07/30 | 4,135 | 4,315 | 4,060 | 4,250 | +115 | +2.8% | 1,116,000 |
| 2026/07/29 | 4,435 | 4,440 | 3,995 | 4,135 | -240 | -5.5% | 1,851,700 |
| 2026/07/28 | 4,530 | 4,605 | 4,325 | 4,375 | -85 | -1.9% | 1,748,900 |
| 2026/07/27 | 4,345 | 4,520 | 4,320 | 4,460 | +175 | +4.1% | 1,417,500 |
| 2026/07/24 | 4,235 | 4,410 | 4,150 | 4,285 | +45 | +1.1% | 1,717,800 |
| 2026/07/23 | 4,160 | 4,270 | 4,130 | 4,240 | +80 | +1.9% | 1,197,800 |
| 2026/07/22 | 3,960 | 4,270 | 3,930 | 4,160 | +265 | +6.8% | 1,664,700 |
| 2026/07/21 | 3,800 | 3,925 | 3,720 | 3,895 | +110 | +2.9% | 761,700 |
| 2026/07/17 | 3,755 | 3,785 | 3,650 | 3,785 | -175 | -4.4% | 1,395,500 |
| 2026/07/16 | 4,015 | 4,110 | 3,905 | 3,960 | -55 | -1.4% | 937,700 |
| 2026/07/15 | 3,950 | 4,050 | 3,880 | 4,015 | +135 | +3.5% | 1,343,300 |
| 2026/07/14 | 3,750 | 3,935 | 3,660 | 3,880 | +85 | +2.2% | 1,218,100 |
| 2026/07/13 | 3,770 | 3,925 | 3,760 | 3,795 | -5 | -0.1% | 827,200 |
| 2026/07/10 | 3,760 | 3,885 | 3,740 | 3,800 | +40 | +1.1% | 702,400 |
| 2026/07/09 | 3,880 | 3,905 | 3,720 | 3,760 | -130 | -3.3% | 1,197,500 |
1～
50
件表示中 / 4030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 | 507,000円 | +6.9% | +1.6% | 1.18% | 16.03倍 | 2.58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 | 299,150円 | +2.5% | -3.1% | 4.68% | 10.05倍 | 0.75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 | 223,650円 | +3.1% | +29.2% | 3.85% | 8.69倍 | 0.82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 | 593,000円 | +0.4% | -2.7% | 5.90% | 15.16倍 | 1.10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 | 320,500円 | +0.8% | -24.6% | 3.74% | 13.65倍 | 0.79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
