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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 2,026 | 2,045 | 1,982 | 2,027 | +3 | +0.1% | 3,258,800 |
| 2025/05/02 | 2,020 | 2,055 | 1,968 | 2,024 | +36 | +1.8% | 3,903,100 |
| 2025/05/01 | 2,003 | 2,033 | 1,934 | 1,988 | -22 | -1.1% | 4,991,200 |
| 2025/04/30 | 2,090 | 2,163 | 1,993 | 2,010 | -45 | -2.2% | 10,875,700 |
| 2025/04/28 | 1,940 | 2,060 | 1,914 | 2,055 | +291 | +16.5% | 10,734,100 |
| 2025/04/25 | 1,760 | 1,805 | 1,754 | 1,764 | +12 | +0.7% | 2,831,400 |
| 2025/04/24 | 1,763 | 1,769 | 1,732 | 1,752 | +7 | +0.4% | 2,606,400 |
| 2025/04/23 | 1,803 | 1,807 | 1,727 | 1,745 | +15 | +0.9% | 3,445,900 |
| 2025/04/22 | 1,765 | 1,799 | 1,730 | 1,730 | -62 | -3.5% | 2,266,300 |
| 2025/04/21 | 1,900 | 1,930 | 1,792 | 1,792 | -138 | -7.2% | 5,127,500 |
| 2025/04/18 | 1,779 | 1,935 | 1,774 | 1,930 | +169 | +9.6% | 4,539,900 |
| 2025/04/17 | 1,697 | 1,769 | 1,682 | 1,761 | +53 | +3.1% | 2,308,400 |
| 2025/04/16 | 1,725 | 1,760 | 1,685 | 1,708 | -18 | -1% | 2,042,500 |
| 2025/04/15 | 1,736 | 1,748 | 1,711 | 1,726 | +26 | +1.5% | 1,692,600 |
| 2025/04/14 | 1,730 | 1,776 | 1,700 | 1,700 | -15 | -0.9% | 2,474,400 |
| 2025/04/11 | 1,668 | 1,720 | 1,626 | 1,715 | -51 | -2.9% | 3,126,200 |
| 2025/04/10 | 1,850 | 1,855 | 1,745 | 1,766 | +150 | +9.3% | 3,781,200 |
| 2025/04/09 | 1,707 | 1,718 | 1,576 | 1,616 | -160 | -9% | 5,140,700 |
| 2025/04/08 | 1,800 | 1,847 | 1,744 | 1,776 | +188 | +11.8% | 3,282,000 |
| 2025/04/07 | 1,603 | 1,705 | 1,555 | 1,588 | -246 | -13.4% | 3,922,100 |
| 2025/04/04 | 1,948 | 1,959 | 1,751 | 1,834 | -189 | -9.3% | 4,551,600 |
| 2025/04/03 | 1,994 | 2,079 | 1,987 | 2,023 | -121 | -5.6% | 3,313,100 |
| 2025/04/02 | 2,180 | 2,192 | 2,095 | 2,144 | -36 | -1.7% | 2,872,000 |
| 2025/04/01 | 2,310 | 2,315 | 2,168 | 2,180 | -105 | -4.6% | 3,109,000 |
| 2025/03/31 | 2,309 | 2,329 | 2,250 | 2,285 | -65 | -2.8% | 2,470,800 |
| 2025/03/28 | 2,457 | 2,472 | 2,341 | 2,350 | -102 | -4.2% | 1,733,700 |
| 2025/03/27 | 2,413 | 2,461 | 2,405 | 2,452 | +13 | +0.5% | 1,702,800 |
| 2025/03/26 | 2,473 | 2,486 | 2,419 | 2,439 | -33 | -1.3% | 2,179,200 |
| 2025/03/25 | 2,582 | 2,605 | 2,472 | 2,472 | -68 | -2.7% | 2,150,700 |
| 2025/03/24 | 2,570 | 2,611 | 2,532 | 2,540 | -75 | -2.9% | 2,792,200 |
| 2025/03/21 | 2,434 | 2,674 | 2,412 | 2,615 | +131 | +5.3% | 5,873,600 |
| 2025/03/19 | 2,476 | 2,514 | 2,444 | 2,484 | +24 | +1% | 3,323,300 |
| 2025/03/18 | 2,483 | 2,500 | 2,412 | 2,460 | -9 | -0.4% | 3,428,000 |
| 2025/03/17 | 2,313 | 2,469 | 2,291 | 2,469 | +237 | +10.6% | 4,744,700 |
| 2025/03/14 | 2,243 | 2,288 | 2,200 | 2,232 | +5 | +0.2% | 3,818,000 |
| 2025/03/13 | 2,166 | 2,244 | 2,160 | 2,227 | +77 | +3.6% | 3,503,600 |
| 2025/03/12 | 2,230 | 2,230 | 2,150 | 2,150 | -81 | -3.6% | 3,573,300 |
| 2025/03/11 | 2,250 | 2,278 | 2,195 | 2,231 | -70 | -3% | 3,133,600 |
| 2025/03/10 | 2,280 | 2,340 | 2,248 | 2,301 | -1 | ±0% | 3,545,900 |
| 2025/03/07 | 2,292 | 2,412 | 2,255 | 2,302 | ±0 | ±0% | 5,573,000 |
| 2025/03/06 | 2,403 | 2,440 | 2,290 | 2,302 | -97 | -4% | 5,232,100 |
| 2025/03/05 | 2,275 | 2,422 | 2,214 | 2,399 | +107 | +4.7% | 7,076,500 |
| 2025/03/04 | 2,184 | 2,303 | 2,178 | 2,292 | +58 | +2.6% | 5,221,400 |
| 2025/03/03 | 2,000 | 2,235 | 1,975 | 2,234 | +271 | +13.8% | 7,047,500 |
| 2025/02/28 | 1,940 | 1,990 | 1,933 | 1,963 | +17 | +0.9% | 2,214,900 |
| 2025/02/27 | 1,900 | 1,965 | 1,898 | 1,946 | +48 | +2.5% | 1,996,900 |
| 2025/02/26 | 1,864 | 1,902 | 1,836 | 1,898 | +19 | +1% | 2,477,100 |
| 2025/02/25 | 1,890 | 1,944 | 1,863 | 1,879 | -51 | -2.6% | 2,728,800 |
| 2025/02/21 | 1,968 | 1,993 | 1,929 | 1,930 | -65 | -3.3% | 2,502,800 |
| 2025/02/20 | 2,020 | 2,044 | 1,980 | 1,995 | -58 | -2.8% | 2,456,000 |
1～
50
件表示中 / 3693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 | 202,700円 | +14.8% | +20.0% | 1.73% | 6.39倍 | 1.51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 |
| エフ・シー・シー | 292,900円 | +1.1% | -6.1% | 6.90% | 11.08倍 | 0.78倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| カヤバ | 294,200円 | +1.2% | -4.0% | 3.74% | 11.48倍 | 0.69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 | 102,300円 | +16.7% | +252.0% | 1.27% | 57.73倍 | 0.81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 | 192,400円 | -8.1% | -6.7% | 3.90% | 9.14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 |
市場注目の銘柄
チャート関連のコラム
