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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 2025/02/19 | 2,065 | 2,108 | 2,046 | 2,053 | -12 | -0.6% | 2,081,200 |
| 2025/02/18 | 2,083 | 2,129 | 2,031 | 2,065 | +21 | +1% | 2,141,600 |
| 2025/02/17 | 2,110 | 2,115 | 2,008 | 2,044 | -90 | -4.2% | 3,446,800 |
| 2025/02/14 | 2,207 | 2,308 | 2,108 | 2,134 | +15 | +0.7% | 8,859,000 |
| 2025/02/13 | 2,101 | 2,131 | 2,059 | 2,119 | +31 | +1.5% | 2,703,800 |
| 2025/02/12 | 2,055 | 2,105 | 2,035 | 2,088 | +67 | +3.3% | 2,264,200 |
| 2025/02/10 | 2,024 | 2,049 | 2,005 | 2,021 | +31 | +1.6% | 1,638,800 |
| 2025/02/07 | 1,950 | 2,005 | 1,934 | 1,990 | +8 | +0.4% | 1,423,100 |
| 2025/02/06 | 1,929 | 1,985 | 1,927 | 1,982 | +59 | +3.1% | 1,799,900 |
| 2025/02/05 | 2,008 | 2,037 | 1,922 | 1,923 | -99 | -4.9% | 2,582,400 |
| 2025/02/04 | 1,996 | 2,048 | 1,990 | 2,022 | +34 | +1.7% | 1,743,400 |
| 2025/02/03 | 1,965 | 2,014 | 1,960 | 1,988 | -22 | -1.1% | 1,680,200 |
| 2025/01/31 | 2,014 | 2,036 | 1,996 | 2,010 | -2 | -0.1% | 1,452,200 |
| 2025/01/30 | 2,047 | 2,069 | 2,005 | 2,012 | -45 | -2.2% | 2,306,200 |
| 2025/01/29 | 1,981 | 2,073 | 1,960 | 2,057 | +107 | +5.5% | 4,141,200 |
| 2025/01/28 | 1,901 | 1,959 | 1,890 | 1,950 | +34 | +1.8% | 2,591,300 |
| 2025/01/27 | 1,900 | 1,935 | 1,877 | 1,916 | +50 | +2.7% | 2,599,600 |
| 2025/01/24 | 1,832 | 1,904 | 1,815 | 1,866 | +70 | +3.9% | 4,073,700 |
| 2025/01/23 | 1,838 | 1,843 | 1,796 | 1,796 | -58 | -3.1% | 2,248,900 |
| 2025/01/22 | 1,820 | 1,878 | 1,817 | 1,854 | +47 | +2.6% | 2,427,600 |
| 2025/01/21 | 1,823 | 1,823 | 1,767 | 1,807 | -2 | -0.1% | 1,922,200 |
| 2025/01/20 | 1,824 | 1,857 | 1,803 | 1,809 | -4 | -0.2% | 1,826,500 |
| 2025/01/17 | 1,801 | 1,823 | 1,744 | 1,813 | -6 | -0.3% | 2,662,600 |
| 2025/01/16 | 1,842 | 1,842 | 1,776 | 1,819 | -21 | -1.1% | 2,260,800 |
| 2025/01/15 | 1,819 | 1,854 | 1,789 | 1,840 | +47 | +2.6% | 2,759,100 |
| 2025/01/14 | 1,793 | 1,805 | 1,761 | 1,793 | -17 | -0.9% | 1,999,300 |
| 2025/01/10 | 1,832 | 1,859 | 1,805 | 1,810 | -62 | -3.3% | 2,526,000 |
| 2025/01/09 | 1,900 | 1,918 | 1,858 | 1,872 | -51 | -2.7% | 2,973,300 |
| 2025/01/08 | 1,981 | 2,011 | 1,915 | 1,923 | -75 | -3.8% | 4,357,600 |
| 2025/01/07 | 1,886 | 2,015 | 1,883 | 1,998 | +86 | +4.5% | 6,497,200 |
| 2025/01/06 | 1,775 | 1,925 | 1,762 | 1,912 | +165 | +9.4% | 6,508,400 |
| 2024/12/30 | 1,753 | 1,768 | 1,723 | 1,747 | -7 | -0.4% | 1,573,100 |
| 2024/12/27 | 1,735 | 1,757 | 1,723 | 1,754 | +26 | +1.5% | 2,208,300 |
| 2024/12/26 | 1,680 | 1,740 | 1,676 | 1,728 | +38 | +2.2% | 1,967,400 |
| 2024/12/25 | 1,686 | 1,694 | 1,649 | 1,690 | ±0 | ±0% | 1,290,200 |
| 2024/12/24 | 1,718 | 1,722 | 1,681 | 1,690 | -23 | -1.3% | 1,893,000 |
| 2024/12/23 | 1,658 | 1,721 | 1,655 | 1,713 | +42 | +2.5% | 2,593,700 |
| 2024/12/20 | 1,649 | 1,729 | 1,649 | 1,671 | +85 | +5.4% | 4,237,000 |
| 2024/12/19 | 1,556 | 1,605 | 1,551 | 1,586 | -21 | -1.3% | 1,663,300 |
| 2024/12/18 | 1,604 | 1,649 | 1,602 | 1,607 | +4 | +0.2% | 1,696,500 |
| 2024/12/17 | 1,640 | 1,644 | 1,602 | 1,603 | -27 | -1.7% | 2,208,600 |
| 2024/12/16 | 1,580 | 1,636 | 1,560 | 1,630 | +75 | +4.8% | 2,783,100 |
| 2024/12/13 | 1,535 | 1,565 | 1,529 | 1,555 | +9 | +0.6% | 1,694,300 |
| 2024/12/12 | 1,534 | 1,562 | 1,514 | 1,546 | +43 | +2.9% | 2,569,100 |
| 2024/12/11 | 1,515 | 1,519 | 1,498 | 1,503 | -12 | -0.8% | 1,321,500 |
| 2024/12/10 | 1,544 | 1,557 | 1,504 | 1,515 | -18 | -1.2% | 1,608,600 |
| 2024/12/09 | 1,530 | 1,547 | 1,511 | 1,533 | +13 | +0.9% | 1,267,600 |
| 2024/12/06 | 1,501 | 1,533 | 1,491 | 1,520 | +15 | +1% | 1,879,600 |
51～
100
件表示中 / 3695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 | 200,200円 | +14.8% | +20.0% | 1.75% | 6.31倍 | 1.49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 | 283,900円 | +1.1% | -6.1% | 7.12% | 10.74倍 | 0.75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 |
| 産車体 | 108,700円 | +16.7% | +252.0% | 1.20% | 61.34倍 | 0.86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 | 196,200円 | -8.1% | -6.7% | 3.82% | 9.32倍 | 0.82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 |
| モリタＨＤ | 212,100円 | +2.9% | +4.0% | 2.73% | 9.54倍 | 0.94倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
市場注目の銘柄
チャート関連のコラム
