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 |
|---|---|---|---|---|---|---|---|
| 2026/03/12 | 4,770 | 4,800 | 4,635 | 4,750 | -90 | -1.9% | 869,300 |
| 2026/03/11 | 4,770 | 4,970 | 4,750 | 4,840 | +75 | +1.6% | 940,300 |
| 2026/03/10 | 4,860 | 4,905 | 4,760 | 4,765 | +115 | +2.5% | 949,100 |
| 2026/03/09 | 4,610 | 4,665 | 4,435 | 4,650 | -310 | -6.3% | 1,490,200 |
| 2026/03/06 | 4,860 | 4,975 | 4,785 | 4,960 | -120 | -2.4% | 1,535,800 |
| 2026/03/05 | 5,100 | 5,350 | 4,970 | 5,080 | +355 | +7.5% | 1,566,800 |
| 2026/03/04 | 5,000 | 5,080 | 4,575 | 4,725 | -525 | -10% | 2,332,500 |
| 2026/03/03 | 5,600 | 5,750 | 5,250 | 5,250 | -350 | -6.3% | 1,326,100 |
| 2026/03/02 | 5,470 | 5,680 | 5,410 | 5,600 | +30 | +0.5% | 1,349,500 |
| 2026/02/27 | 5,600 | 5,630 | 5,460 | 5,570 | -110 | -1.9% | 1,275,700 |
| 2026/02/26 | 5,500 | 5,710 | 5,430 | 5,680 | +180 | +3.3% | 1,287,100 |
| 2026/02/25 | 5,580 | 5,630 | 5,380 | 5,500 | -10 | -0.2% | 1,303,300 |
| 2026/02/24 | 5,600 | 5,610 | 5,430 | 5,510 | -120 | -2.1% | 1,611,700 |
| 2026/02/20 | 5,640 | 5,810 | 5,610 | 5,630 | -100 | -1.7% | 1,173,600 |
| 2026/02/19 | 5,750 | 5,830 | 5,560 | 5,730 | +40 | +0.7% | 1,927,800 |
| 2026/02/18 | 5,700 | 6,050 | 5,670 | 5,690 | +100 | +1.8% | 2,493,200 |
| 2026/02/17 | 5,640 | 5,730 | 5,510 | 5,590 | -140 | -2.4% | 2,184,200 |
| 2026/02/16 | 5,500 | 5,850 | 5,480 | 5,730 | +300 | +5.5% | 3,337,300 |
| 2026/02/13 | 5,000 | 5,450 | 4,975 | 5,430 | +555 | +11.4% | 5,628,900 |
| 2026/02/12 | 4,915 | 5,020 | 4,845 | 4,875 | -40 | -0.8% | 2,494,500 |
| 2026/02/10 | 4,740 | 4,975 | 4,690 | 4,915 | +230 | +4.9% | 2,818,400 |
| 2026/02/09 | 4,800 | 4,810 | 4,675 | 4,685 | +130 | +2.9% | 2,511,200 |
| 2026/02/06 | 4,315 | 4,555 | 4,225 | 4,555 | +190 | +4.4% | 1,790,600 |
| 2026/02/05 | 4,570 | 4,570 | 4,295 | 4,365 | -205 | -4.5% | 1,862,200 |
| 2026/02/04 | 4,480 | 4,625 | 4,390 | 4,570 | +160 | +3.6% | 2,124,000 |
| 2026/02/03 | 4,260 | 4,495 | 4,200 | 4,410 | +360 | +8.9% | 2,429,700 |
| 2026/02/02 | 4,255 | 4,290 | 4,005 | 4,050 | -150 | -3.6% | 1,887,700 |
| 2026/01/30 | 4,305 | 4,325 | 4,170 | 4,200 | -170 | -3.9% | 1,397,800 |
| 2026/01/29 | 4,290 | 4,380 | 4,240 | 4,370 | +195 | +4.7% | 1,668,100 |
| 2026/01/28 | 4,180 | 4,250 | 4,095 | 4,175 | -125 | -2.9% | 1,762,100 |
| 2026/01/27 | 4,240 | 4,305 | 4,145 | 4,300 | +45 | +1.1% | 1,450,400 |
| 2026/01/26 | 4,350 | 4,410 | 4,235 | 4,255 | -140 | -3.2% | 1,928,500 |
| 2026/01/23 | 4,335 | 4,580 | 4,300 | 4,395 | +60 | +1.4% | 2,126,000 |
| 2026/01/22 | 4,570 | 4,585 | 4,325 | 4,335 | -195 | -4.3% | 1,638,000 |
| 2026/01/21 | 4,380 | 4,630 | 4,345 | 4,530 | +20 | +0.4% | 1,929,400 |
| 2026/01/20 | 4,800 | 4,845 | 4,510 | 4,510 | -280 | -5.8% | 2,294,600 |
| 2026/01/19 | 4,730 | 4,815 | 4,650 | 4,790 | +75 | +1.6% | 1,798,200 |
| 2026/01/16 | 4,725 | 4,795 | 4,580 | 4,715 | +50 | +1.1% | 2,394,700 |
| 2026/01/15 | 4,550 | 4,750 | 4,465 | 4,665 | +45 | +1% | 2,895,200 |
| 2026/01/14 | 4,580 | 4,745 | 4,550 | 4,620 | +110 | +2.4% | 3,598,500 |
| 2026/01/13 | 4,395 | 4,530 | 4,355 | 4,510 | +365 | +8.8% | 3,724,400 |
| 2026/01/09 | 4,030 | 4,200 | 3,950 | 4,145 | +130 | +3.2% | 2,836,300 |
| 2026/01/08 | 3,880 | 4,060 | 3,840 | 4,015 | +155 | +4% | 2,608,900 |
| 2026/01/07 | 3,680 | 3,960 | 3,650 | 3,860 | +120 | +3.2% | 2,571,600 |
| 2026/01/06 | 3,765 | 3,765 | 3,655 | 3,740 | +35 | +0.9% | 1,633,300 |
| 2026/01/05 | 3,590 | 3,740 | 3,580 | 3,705 | +165 | +4.7% | 2,370,000 |
| 2025/12/30 | 3,550 | 3,575 | 3,510 | 3,540 | -115 | -3.1% | 1,780,300 |
| 2025/12/29 | 3,500 | 3,675 | 3,495 | 3,655 | +160 | +4.6% | 1,709,300 |
| 2025/12/26 | 3,500 | 3,525 | 3,455 | 3,495 | +20 | +0.6% | 1,378,800 |
| 2025/12/25 | 3,600 | 3,610 | 3,425 | 3,475 | -195 | -5.3% | 2,416,300 |
101～
150
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
