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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 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 |
| 2026/07/08 | 4,090 | 4,245 | 3,890 | 3,890 | -310 | -7.4% | 1,629,300 |
| 2026/07/07 | 4,250 | 4,395 | 4,085 | 4,200 | +20 | +0.5% | 2,796,400 |
| 2026/07/06 | 3,675 | 4,185 | 3,660 | 4,180 | +540 | +14.8% | 2,436,500 |
| 2026/07/03 | 3,640 | 3,710 | 3,535 | 3,640 | +70 | +2% | 970,400 |
| 2026/07/02 | 3,510 | 3,680 | 3,510 | 3,570 | +55 | +1.6% | 1,166,500 |
| 2026/07/01 | 3,510 | 3,615 | 3,505 | 3,515 | -30 | -0.8% | 775,900 |
| 2026/06/30 | 3,620 | 3,645 | 3,520 | 3,545 | -45 | -1.3% | 578,700 |
| 2026/06/29 | 3,655 | 3,755 | 3,540 | 3,590 | -100 | -2.7% | 960,900 |
| 2026/06/26 | 3,620 | 3,730 | 3,620 | 3,690 | +50 | +1.4% | 892,100 |
| 2026/06/25 | 3,730 | 3,775 | 3,605 | 3,640 | -20 | -0.5% | 420,600 |
| 2026/06/24 | 3,670 | 3,755 | 3,630 | 3,660 | -15 | -0.4% | 506,900 |
| 2026/06/23 | 3,875 | 3,905 | 3,620 | 3,675 | -165 | -4.3% | 1,041,100 |
| 2026/06/22 | 3,800 | 3,865 | 3,705 | 3,840 | ±0 | ±0% | 884,700 |
| 2026/06/19 | 3,840 | 3,890 | 3,750 | 3,840 | ±0 | ±0% | 959,700 |
| 2026/06/18 | 3,845 | 4,015 | 3,835 | 3,840 | -35 | -0.9% | 803,900 |
| 2026/06/17 | 3,755 | 3,965 | 3,750 | 3,875 | +105 | +2.8% | 1,283,000 |
| 2026/06/16 | 3,765 | 3,865 | 3,720 | 3,770 | +5 | +0.1% | 1,306,100 |
| 2026/06/15 | 3,685 | 3,850 | 3,655 | 3,765 | +220 | +6.2% | 1,842,100 |
| 2026/06/12 | 3,480 | 3,625 | 3,425 | 3,545 | +115 | +3.4% | 1,123,200 |
| 2026/06/11 | 3,345 | 3,510 | 3,250 | 3,430 | +15 | +0.4% | 1,591,100 |
| 2026/06/10 | 3,440 | 3,550 | 3,385 | 3,415 | -95 | -2.7% | 903,000 |
| 2026/06/09 | 3,610 | 3,640 | 3,485 | 3,510 | -80 | -2.2% | 1,782,900 |
| 2026/06/08 | 3,550 | 3,655 | 3,525 | 3,590 | -105 | -2.8% | 1,128,800 |
| 2026/06/05 | 3,655 | 3,735 | 3,645 | 3,695 | +250 | +7.3% | 1,314,900 |
| 2026/06/04 | 3,485 | 3,545 | 3,420 | 3,445 | -110 | -3.1% | 1,325,000 |
| 2026/06/03 | 3,475 | 3,645 | 3,405 | 3,555 | +85 | +2.4% | 1,314,400 |
| 2026/06/02 | 3,455 | 3,490 | 3,325 | 3,470 | -55 | -1.6% | 1,615,200 |
| 2026/06/01 | 3,700 | 3,745 | 3,480 | 3,525 | -210 | -5.6% | 1,741,900 |
| 2026/05/29 | 3,790 | 3,800 | 3,605 | 3,735 | -65 | -1.7% | 1,763,900 |
1～
50
件表示中 / 4001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 | 433,000円 | +6.9% | +1.6% | 1.39% | 13.69倍 | 2.20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 | 302,600円 | +2.5% | -3.1% | 4.63% | 10.36倍 | 0.77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 | 219,950円 | +3.1% | +29.2% | 3.91% | 8.54倍 | 0.81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 | 598,000円 | +0.4% | -2.7% | 5.85% | 15.36倍 | 1.12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 | 303,000円 | +0.8% | -24.6% | 3.96% | 12.91倍 | 0.74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
