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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 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 |
| 2024/11/20 | 1,710 | 1,770 | 1,696 | 1,738 | +29 | +1.7% | 3,284,600 |
| 2024/11/19 | 1,729 | 1,750 | 1,676 | 1,709 | -1 | -0.1% | 2,898,700 |
| 2024/11/18 | 1,731 | 1,755 | 1,704 | 1,710 | -45 | -2.6% | 2,939,200 |
| 2024/11/15 | 1,760 | 1,792 | 1,746 | 1,755 | -2 | -0.1% | 3,947,600 |
| 2024/11/14 | 1,794 | 1,839 | 1,736 | 1,757 | -29 | -1.6% | 5,682,600 |
| 2024/11/13 | 1,875 | 1,879 | 1,697 | 1,786 | -58 | -3.1% | 14,074,000 |
| 2024/11/12 | 1,832 | 1,888 | 1,813 | 1,844 | +14 | +0.8% | 6,012,900 |
| 2024/11/11 | 1,740 | 1,830 | 1,733 | 1,830 | +127 | +7.5% | 4,663,700 |
| 2024/11/08 | 1,730 | 1,743 | 1,693 | 1,703 | -43 | -2.5% | 2,929,200 |
| 2024/11/07 | 1,720 | 1,777 | 1,704 | 1,746 | +56 | +3.3% | 4,106,900 |
| 2024/11/06 | 1,599 | 1,691 | 1,592 | 1,690 | +111 | +7% | 4,372,700 |
| 2024/11/05 | 1,580 | 1,593 | 1,560 | 1,579 | +13 | +0.8% | 1,620,200 |
| 2024/11/01 | 1,582 | 1,595 | 1,560 | 1,566 | -52 | -3.2% | 2,399,700 |
| 2024/10/31 | 1,645 | 1,652 | 1,588 | 1,618 | -27 | -1.6% | 3,178,300 |
| 2024/10/30 | 1,621 | 1,683 | 1,605 | 1,645 | +21 | +1.3% | 4,753,500 |
| 2024/10/29 | 1,600 | 1,651 | 1,591 | 1,624 | +11 | +0.7% | 3,557,000 |
| 2024/10/28 | 1,570 | 1,666 | 1,565 | 1,613 | +36 | +2.3% | 4,611,200 |
| 2024/10/25 | 1,586 | 1,632 | 1,556 | 1,577 | -29 | -1.8% | 3,625,200 |
| 2024/10/24 | 1,588 | 1,666 | 1,570 | 1,606 | +4 | +0.2% | 6,131,200 |
| 2024/10/23 | 1,538 | 1,653 | 1,505 | 1,602 | +54 | +3.5% | 7,981,100 |
| 2024/10/22 | 1,530 | 1,555 | 1,510 | 1,548 | +10 | +0.7% | 3,847,400 |
| 2024/10/21 | 1,459 | 1,555 | 1,449 | 1,538 | +65 | +4.4% | 3,865,100 |
| 2024/10/18 | 1,470 | 1,503 | 1,453 | 1,473 | +12 | +0.8% | 2,623,500 |
| 2024/10/17 | 1,484 | 1,484 | 1,446 | 1,461 | -10 | -0.7% | 2,214,800 |
| 2024/10/16 | 1,448 | 1,478 | 1,430 | 1,471 | -10 | -0.7% | 2,188,400 |
| 2024/10/15 | 1,460 | 1,508 | 1,447 | 1,481 | +42 | +2.9% | 3,512,600 |
| 2024/10/11 | 1,455 | 1,476 | 1,432 | 1,439 | -16 | -1.1% | 2,087,300 |
| 2024/10/10 | 1,479 | 1,480 | 1,445 | 1,455 | -14 | -1% | 2,530,200 |
| 2024/10/09 | 1,468 | 1,480 | 1,446 | 1,469 | +4 | +0.3% | 2,958,500 |
| 2024/10/08 | 1,535 | 1,539 | 1,465 | 1,465 | -92 | -5.9% | 4,504,800 |
| 2024/10/07 | 1,514 | 1,594 | 1,512 | 1,557 | +133 | +9.3% | 7,998,200 |
| 2024/10/04 | 1,465 | 1,466 | 1,417 | 1,424 | -32 | -2.2% | 2,484,100 |
| 2024/10/03 | 1,508 | 1,518 | 1,456 | 1,456 | +18 | +1.3% | 3,647,300 |
| 2024/10/02 | 1,467 | 1,521 | 1,437 | 1,438 | -69 | -4.6% | 3,687,200 |
| 2024/10/01 | 1,425 | 1,507 | 1,407 | 1,507 | +112 | +8% | 4,549,900 |
| 2024/09/30 | 1,472 | 1,476 | 1,392 | 1,395 | -162 | -10.4% | 5,811,700 |
| 2024/09/27 | 1,525 | 1,585 | 1,494 | 1,557 | +33 | +2.2% | 4,226,600 |
| 2024/09/26 | 1,498 | 1,524 | 1,482 | 1,524 | +46 | +3.1% | 2,516,800 |
| 2024/09/25 | 1,480 | 1,521 | 1,476 | 1,478 | -19 | -1.3% | 2,075,500 |
101～
150
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
