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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/05 | 1,542 | 1,552 | 1,498 | 1,505 | -22 | -1.4% | 2,448,700 |
| 2024/12/04 | 1,553 | 1,613 | 1,527 | 1,527 | +6 | +0.4% | 3,864,100 |
| 2024/12/03 | 1,540 | 1,570 | 1,518 | 1,521 | -17 | -1.1% | 2,221,600 |
| 2024/12/02 | 1,527 | 1,554 | 1,502 | 1,538 | +1 | +0.1% | 2,318,000 |
| 2024/11/29 | 1,527 | 1,563 | 1,522 | 1,537 | +23 | +1.5% | 2,267,100 |
| 2024/11/28 | 1,545 | 1,555 | 1,507 | 1,514 | -50 | -3.2% | 2,820,200 |
| 2024/11/27 | 1,616 | 1,616 | 1,554 | 1,564 | -53 | -3.3% | 2,272,600 |
| 2024/11/26 | 1,619 | 1,634 | 1,579 | 1,617 | -6 | -0.4% | 2,494,500 |
| 2024/11/25 | 1,640 | 1,646 | 1,610 | 1,623 | +2 | +0.1% | 1,878,100 |
| 2024/11/22 | 1,640 | 1,650 | 1,612 | 1,621 | -10 | -0.6% | 2,380,700 |
| 2024/11/21 | 1,730 | 1,755 | 1,626 | 1,631 | -107 | -6.2% | 4,242,900 |
101～
150
件表示中 / 3734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 | 305,000円 | -0.8% | -28.8% | 1.31% | 14.11倍 | 2.03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 |
| 日野自 | 38,600円 | -11.6% | -11.0% | 0.00% | 11.08倍 | 1.24倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 171,800円 | -6.6% | -0.3% | 5.24% | 21.56倍 | 0.67倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 武蔵精密 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.06倍 | 1.83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 |
| 東海理化 | 229,100円 | -6.1% | -42.0% | 4.15% | 13.92倍 | 0.62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。８割弱がトヨタ関連 |
市場注目の銘柄
チャート関連のコラム
