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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 4,085 | 4,110 | 3,755 | 3,800 | -275 | -6.7% | 1,352,400 |
| 2026/05/27 | 4,240 | 4,295 | 4,030 | 4,075 | -140 | -3.3% | 903,400 |
| 2026/05/26 | 4,080 | 4,480 | 4,065 | 4,215 | +135 | +3.3% | 1,674,700 |
| 2026/05/25 | 3,945 | 4,080 | 3,925 | 4,080 | +265 | +6.9% | 1,040,400 |
| 2026/05/22 | 3,800 | 3,895 | 3,725 | 3,815 | +60 | +1.6% | 999,800 |
| 2026/05/21 | 3,730 | 3,825 | 3,660 | 3,755 | +80 | +2.2% | 1,049,700 |
| 2026/05/20 | 3,895 | 3,895 | 3,655 | 3,675 | -210 | -5.4% | 1,110,900 |
| 2026/05/19 | 4,080 | 4,110 | 3,835 | 3,885 | -265 | -6.4% | 1,733,300 |
| 2026/05/18 | 4,375 | 4,380 | 4,055 | 4,150 | -225 | -5.1% | 2,957,200 |
| 2026/05/15 | 4,095 | 4,375 | 4,030 | 4,375 | +700 | +19% | 3,007,100 |
| 2026/05/14 | 4,005 | 4,030 | 3,570 | 3,675 | -355 | -8.8% | 2,677,200 |
| 2026/05/13 | 4,040 | 4,140 | 4,015 | 4,030 | +10 | +0.2% | 1,590,500 |
| 2026/05/12 | 4,070 | 4,100 | 4,020 | 4,020 | +5 | +0.1% | 1,341,800 |
| 2026/05/11 | 3,975 | 4,055 | 3,970 | 4,015 | +35 | +0.9% | 1,082,800 |
| 2026/05/08 | 4,050 | 4,070 | 3,970 | 3,980 | -75 | -1.8% | 1,312,000 |
| 2026/05/07 | 4,090 | 4,140 | 4,050 | 4,055 | +30 | +0.7% | 1,634,000 |
| 2026/05/01 | 4,000 | 4,060 | 3,980 | 4,025 | -25 | -0.6% | 794,000 |
| 2026/04/30 | 4,025 | 4,060 | 3,970 | 4,050 | -95 | -2.3% | 928,100 |
| 2026/04/28 | 4,095 | 4,150 | 4,025 | 4,145 | +15 | +0.4% | 924,000 |
| 2026/04/27 | 4,040 | 4,180 | 3,950 | 4,130 | +75 | +1.8% | 1,509,300 |
| 2026/04/24 | 4,100 | 4,105 | 3,995 | 4,055 | ±0 | ±0% | 1,114,100 |
| 2026/04/23 | 4,320 | 4,320 | 3,990 | 4,055 | -335 | -7.6% | 2,179,100 |
| 2026/04/22 | 4,050 | 4,435 | 3,970 | 4,390 | +335 | +8.3% | 3,014,700 |
| 2026/04/21 | 4,080 | 4,110 | 3,920 | 4,055 | -20 | -0.5% | 1,432,800 |
| 2026/04/20 | 4,060 | 4,140 | 4,045 | 4,075 | +20 | +0.5% | 1,011,600 |
| 2026/04/17 | 4,080 | 4,105 | 3,995 | 4,055 | -60 | -1.5% | 849,800 |
| 2026/04/16 | 4,025 | 4,115 | 3,935 | 4,115 | +85 | +2.1% | 1,421,900 |
| 2026/04/15 | 4,180 | 4,195 | 4,000 | 4,030 | -145 | -3.5% | 1,260,400 |
| 2026/04/14 | 4,190 | 4,205 | 4,130 | 4,175 | +55 | +1.3% | 779,500 |
| 2026/04/13 | 4,045 | 4,170 | 4,025 | 4,120 | +50 | +1.2% | 1,001,700 |
| 2026/04/10 | 4,320 | 4,320 | 4,035 | 4,070 | -245 | -5.7% | 2,145,200 |
| 2026/04/09 | 4,610 | 4,620 | 4,315 | 4,315 | -300 | -6.5% | 1,485,700 |
| 2026/04/08 | 4,650 | 4,695 | 4,580 | 4,615 | +295 | +6.8% | 1,267,600 |
| 2026/04/07 | 4,340 | 4,385 | 4,270 | 4,320 | -20 | -0.5% | 615,600 |
| 2026/04/06 | 4,420 | 4,465 | 4,330 | 4,340 | -25 | -0.6% | 760,200 |
| 2026/04/03 | 4,365 | 4,400 | 4,320 | 4,365 | +70 | +1.6% | 746,500 |
| 2026/04/02 | 4,440 | 4,480 | 4,215 | 4,295 | -130 | -2.9% | 1,546,800 |
| 2026/04/01 | 4,385 | 4,425 | 4,290 | 4,425 | +250 | +6% | 1,044,300 |
| 2026/03/31 | 4,170 | 4,340 | 4,095 | 4,175 | -110 | -2.6% | 1,461,600 |
| 2026/03/30 | 4,260 | 4,310 | 4,140 | 4,285 | -225 | -5% | 1,119,000 |
| 2026/03/27 | 4,540 | 4,560 | 4,350 | 4,510 | -100 | -2.2% | 1,240,800 |
| 2026/03/26 | 4,675 | 4,750 | 4,460 | 4,610 | +110 | +2.4% | 1,308,600 |
| 2026/03/25 | 4,495 | 4,535 | 4,375 | 4,500 | +180 | +4.2% | 1,215,800 |
| 2026/03/24 | 4,695 | 4,695 | 4,265 | 4,320 | -165 | -3.7% | 1,442,100 |
| 2026/03/23 | 4,660 | 4,695 | 4,435 | 4,485 | -505 | -10.1% | 1,115,100 |
| 2026/03/19 | 4,975 | 5,130 | 4,955 | 4,990 | -140 | -2.7% | 1,252,600 |
| 2026/03/18 | 4,935 | 5,130 | 4,880 | 5,130 | +335 | +7% | 1,028,800 |
| 2026/03/17 | 4,785 | 5,020 | 4,760 | 4,795 | +40 | +0.8% | 1,204,800 |
| 2026/03/16 | 4,780 | 4,860 | 4,625 | 4,755 | -10 | -0.2% | 646,600 |
| 2026/03/13 | 4,610 | 4,835 | 4,590 | 4,765 | +15 | +0.3% | 1,211,400 |
51～
100
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
