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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,075 | 2,126 | 2,026 | 2,072 | -8 | -0.4% | 5,499,900 |
| 2024/02/29 | 2,080 | 2,126 | 2,055 | 2,080 | -11 | -0.5% | 7,886,400 |
| 2024/02/28 | 1,950 | 2,118 | 1,935 | 2,091 | +154 | +8% | 10,489,500 |
| 2024/02/27 | 1,981 | 2,030 | 1,882 | 1,937 | -63 | -3.2% | 8,574,000 |
| 2024/02/26 | 1,978 | 2,033 | 1,903 | 2,000 | +102 | +5.4% | 11,325,600 |
| 2024/02/22 | 1,775 | 1,919 | 1,731 | 1,898 | +160 | +9.2% | 9,574,400 |
| 2024/02/21 | 1,789 | 1,824 | 1,737 | 1,738 | -65 | -3.6% | 4,624,400 |
| 2024/02/20 | 1,854 | 1,878 | 1,760 | 1,803 | -60 | -3.2% | 8,043,100 |
| 2024/02/19 | 1,894 | 1,961 | 1,850 | 1,863 | -40 | -2.1% | 8,636,600 |
| 2024/02/16 | 1,821 | 1,966 | 1,722 | 1,903 | +185 | +10.8% | 21,902,000 |
| 2024/02/15 | 1,508 | 1,718 | 1,507 | 1,718 | +300 | +21.2% | 10,214,400 |
| 2024/02/14 | 1,402 | 1,435 | 1,395 | 1,418 | +2 | +0.1% | 5,457,800 |
| 2024/02/13 | 1,396 | 1,436 | 1,387 | 1,416 | -40 | -2.7% | 8,251,300 |
| 2024/02/09 | 1,446 | 1,487 | 1,431 | 1,456 | +18 | +1.3% | 9,563,300 |
| 2024/02/08 | 1,380 | 1,439 | 1,364 | 1,438 | +88 | +6.5% | 9,680,900 |
| 2024/02/07 | 1,312 | 1,355 | 1,293 | 1,350 | +36 | +2.7% | 7,026,800 |
| 2024/02/06 | 1,331 | 1,343 | 1,281 | 1,314 | -61 | -4.4% | 10,567,600 |
| 2024/02/05 | 1,376 | 1,387 | 1,333 | 1,375 | +28 | +2.1% | 6,447,400 |
| 2024/02/02 | 1,371 | 1,383 | 1,341 | 1,347 | -24 | -1.8% | 5,129,300 |
| 2024/02/01 | 1,384 | 1,402 | 1,353 | 1,371 | -38 | -2.7% | 6,808,200 |
| 2024/01/31 | 1,372 | 1,419 | 1,358 | 1,409 | +28 | +2% | 9,359,800 |
| 2024/01/30 | 1,360 | 1,386 | 1,328 | 1,381 | +28 | +2.1% | 10,226,300 |
| 2024/01/29 | 1,345 | 1,414 | 1,344 | 1,353 | -2 | -0.1% | 8,786,400 |
| 2024/01/26 | 1,373 | 1,430 | 1,341 | 1,355 | -15 | -1.1% | 9,824,400 |
| 2024/01/25 | 1,390 | 1,415 | 1,369 | 1,370 | -37 | -2.6% | 10,006,600 |
| 2024/01/24 | 1,498 | 1,512 | 1,402 | 1,407 | -76 | -5.1% | 16,075,100 |
| 2024/01/23 | 1,511 | 1,546 | 1,458 | 1,483 | -23 | -1.5% | 19,815,700 |
| 2024/01/22 | 1,445 | 1,510 | 1,417 | 1,506 | +59 | +4.1% | 17,073,300 |
| 2024/01/19 | 1,415 | 1,486 | 1,390 | 1,447 | +45 | +3.2% | 18,857,400 |
| 2024/01/18 | 1,456 | 1,469 | 1,386 | 1,402 | -12 | -0.8% | 16,620,700 |
| 2024/01/17 | 1,395 | 1,440 | 1,341 | 1,414 | +49 | +3.6% | 24,002,400 |
| 2024/01/16 | 1,347 | 1,395 | 1,308 | 1,365 | +32 | +2.4% | 16,312,000 |
| 2024/01/15 | 1,235 | 1,350 | 1,234 | 1,333 | +107 | +8.7% | 18,872,800 |
| 2024/01/12 | 1,176 | 1,229 | 1,147 | 1,226 | +20 | +1.7% | 19,483,500 |
| 2024/01/11 | 1,135 | 1,210 | 1,105 | 1,206 | +106 | +9.6% | 24,252,500 |
| 2024/01/10 | 1,175 | 1,208 | 1,062 | 1,100 | -255 | -18.8% | 29,959,500 |
| 2024/01/09 | 1,345 | 1,386 | 1,324 | 1,355 | -20 | -1.5% | 8,432,900 |
| 2024/01/05 | 1,349 | 1,422 | 1,334 | 1,375 | +39 | +2.9% | 11,471,400 |
| 2024/01/04 | 1,310 | 1,364 | 1,281 | 1,336 | +70 | +5.5% | 8,951,500 |
| 2023/12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -52 | -3.9% | 11,384,100 |
| 2023/12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -61 | -4.4% | 8,386,200 |
| 2023/12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +70 | +5.3% | 11,230,900 |
| 2023/12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -46 | -3.4% | 12,241,000 |
| 2023/12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -19 | -1.4% | 14,574,000 |
| 2023/12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +24 | +1.8% | 17,686,600 |
| 2023/12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +73 | +5.7% | 26,283,800 |
| 2023/12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +233 | +22.3% | 21,166,200 |
| 2023/12/19 | 1,000 | 1,055 | 994 | 1,044 | +43 | +4.3% | 5,619,700 |
| 2023/12/18 | 995 | 1,015 | 987 | 1,001 | +7 | +0.7% | 4,500,500 |
| 2023/12/15 | 1,025 | 1,034 | 990 | 994 | -7 | -0.7% | 3,004,200 |
51～
100
件表示中 / 3456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 | 176,800円 | +9.6% | -10.0% | 1.70% | 8.17倍 | 1.54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軸に再建図る |
| エクセディ | 279,100円 | -2.7% | - | 4.30% | 13.11倍 | 0.60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 |
| カヤバ | 509,000円 | +1.2% | -4.0% | 3.93% | 10.15倍 | 0.62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 |
| 武蔵精密 | 176,100円 | -2.8% | +12.5% | 2.84% | 10.48倍 | 1.00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 |
| エフ・シー・シー | 214,800円 | -1.0% | -7.1% | 3.54% | 8.61倍 | 0.57倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
