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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,005 | 3,075 | 2,955 | 3,005 | -45 | -1.5% | 4,330,800 |
| 2025/07/03 | 2,950 | 3,065 | 2,890 | 3,050 | +137 | +4.7% | 5,106,200 |
| 2025/07/02 | 2,955 | 3,010 | 2,905 | 2,913 | -182 | -5.9% | 6,030,100 |
| 2025/07/01 | 3,110 | 3,185 | 3,045 | 3,095 | -50 | -1.6% | 3,907,600 |
| 2025/06/30 | 3,300 | 3,315 | 3,120 | 3,145 | -100 | -3.1% | 4,678,300 |
| 2025/06/27 | 3,210 | 3,330 | 3,165 | 3,245 | +115 | +3.7% | 6,717,900 |
| 2025/06/26 | 3,340 | 3,405 | 3,115 | 3,130 | -80 | -2.5% | 11,785,000 |
| 2025/06/25 | 2,978 | 3,210 | 2,966 | 3,210 | +502 | +18.5% | 16,508,200 |
| 2025/06/24 | 2,750 | 2,812 | 2,688 | 2,708 | -48 | -1.7% | 6,186,600 |
| 2025/06/23 | 2,827 | 2,837 | 2,717 | 2,756 | -39 | -1.4% | 9,732,400 |
| 2025/06/20 | 2,615 | 2,845 | 2,574 | 2,795 | +180 | +6.9% | 18,512,000 |
| 2025/06/19 | 2,600 | 2,629 | 2,525 | 2,615 | +26 | +1% | 5,005,400 |
| 2025/06/18 | 2,672 | 2,730 | 2,575 | 2,589 | -71 | -2.7% | 5,992,500 |
| 2025/06/17 | 2,770 | 2,776 | 2,653 | 2,660 | -79 | -2.9% | 6,215,100 |
| 2025/06/16 | 2,825 | 2,865 | 2,714 | 2,739 | -52 | -1.9% | 8,250,900 |
| 2025/06/13 | 2,620 | 2,815 | 2,547 | 2,791 | +151 | +5.7% | 13,100,100 |
| 2025/06/12 | 2,386 | 2,640 | 2,380 | 2,640 | +213 | +8.8% | 13,675,300 |
| 2025/06/11 | 2,530 | 2,540 | 2,391 | 2,427 | -137 | -5.3% | 7,722,200 |
| 2025/06/10 | 2,499 | 2,588 | 2,468 | 2,564 | +73 | +2.9% | 8,569,900 |
| 2025/06/09 | 2,418 | 2,506 | 2,373 | 2,491 | +82 | +3.4% | 6,272,300 |
| 2025/06/06 | 2,345 | 2,410 | 2,331 | 2,409 | +54 | +2.3% | 5,598,200 |
| 2025/06/05 | 2,358 | 2,400 | 2,313 | 2,355 | -10 | -0.4% | 6,544,500 |
| 2025/06/04 | 2,209 | 2,396 | 2,183 | 2,365 | +171 | +7.8% | 10,748,600 |
| 2025/06/03 | 2,145 | 2,209 | 2,124 | 2,194 | +51 | +2.4% | 5,028,300 |
| 2025/06/02 | 2,174 | 2,234 | 2,065 | 2,143 | +19 | +0.9% | 5,914,700 |
| 2025/05/30 | 2,037 | 2,166 | 2,025 | 2,124 | +81 | +4% | 5,957,700 |
| 2025/05/29 | 2,094 | 2,098 | 2,022 | 2,043 | -23 | -1.1% | 2,995,400 |
| 2025/05/28 | 2,163 | 2,168 | 2,066 | 2,066 | -83 | -3.9% | 3,895,300 |
| 2025/05/27 | 2,062 | 2,149 | 2,055 | 2,149 | +42 | +2% | 5,704,300 |
| 2025/05/26 | 2,160 | 2,237 | 2,103 | 2,107 | +16 | +0.8% | 9,136,800 |
| 2025/05/23 | 2,010 | 2,226 | 2,004 | 2,091 | +113 | +5.7% | 12,440,300 |
1～
50
件表示中 / 3754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 | 312,000円 | -0.8% | -28.8% | 1.28% | 14.45倍 | 2.08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 | 207,000円 | +1.4% | +81.7% | 1.16% | 13.00倍 | 1.79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 |
| 東海理化 | 247,100円 | -6.1% | -42.0% | 3.84% | 15.02倍 | 0.67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。８割弱がトヨタ関連 |
| 武蔵精密 | 327,000円 | -5.0% | +2.9% | 1.53% | 19.49倍 | 1.87倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 日野自 | 37,300円 | -11.6% | -11.0% | 0.00% | 10.71倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
