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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/07/29 | 3,075 | 3,090 | 2,958 | 3,010 | -55 | -1.8% | 3,712,600 |
| 2025/07/28 | 3,030 | 3,065 | 2,951 | 3,065 | +25 | +0.8% | 3,466,400 |
| 2025/07/25 | 3,000 | 3,075 | 2,974 | 3,040 | +30 | +1% | 2,276,000 |
| 2025/07/24 | 3,040 | 3,065 | 2,960 | 3,010 | +24 | +0.8% | 3,357,800 |
| 2025/07/23 | 3,065 | 3,090 | 2,955 | 2,986 | -44 | -1.5% | 2,981,100 |
| 2025/07/22 | 2,946 | 3,040 | 2,938 | 3,030 | +128 | +4.4% | 3,493,900 |
| 2025/07/18 | 3,020 | 3,040 | 2,880 | 2,902 | -91 | -3% | 2,855,300 |
| 2025/07/17 | 3,050 | 3,165 | 2,926 | 2,993 | -17 | -0.6% | 5,055,800 |
| 2025/07/16 | 2,970 | 3,030 | 2,945 | 3,010 | +65 | +2.2% | 3,749,700 |
| 2025/07/15 | 2,937 | 2,979 | 2,905 | 2,945 | +7 | +0.2% | 2,305,500 |
| 2025/07/14 | 2,909 | 2,962 | 2,875 | 2,938 | +51 | +1.8% | 3,001,500 |
| 2025/07/11 | 3,030 | 3,050 | 2,875 | 2,887 | -143 | -4.7% | 3,543,600 |
| 2025/07/10 | 3,050 | 3,065 | 2,965 | 3,030 | +15 | +0.5% | 2,992,900 |
| 2025/07/09 | 2,984 | 3,060 | 2,948 | 3,015 | +28 | +0.9% | 3,950,300 |
| 2025/07/08 | 2,884 | 3,050 | 2,880 | 2,987 | +107 | +3.7% | 4,318,300 |
| 2025/07/07 | 2,970 | 2,982 | 2,867 | 2,880 | -125 | -4.2% | 3,141,700 |
1～
50
件表示中 / 3785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 | 302,000円 | -0.8% | -28.8% | 1.32% | 13.99倍 | 2.01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 |
| 日野自 | 37,900円 | -11.6% | -11.0% | 0.00% | 10.87倍 | 1.22倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| カヤバ | 419,500円 | +0.4% | -4.5% | 2.86% | 11.81倍 | 0.87倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 三菱ロジ | 180,700円 | -2.3% | +21.1% | 1.33% | 17.54倍 | 1.56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 |
| 産車体 | 128,500円 | +13.6% | +19.7% | 1.01% | 39.56倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
