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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 3,645 | 3,685 | 3,565 | 3,670 | -5 | -0.1% | 1,440,500 |
| 2025/12/23 | 3,620 | 3,730 | 3,555 | 3,675 | +45 | +1.2% | 1,896,700 |
| 2025/12/22 | 3,600 | 3,655 | 3,555 | 3,630 | +40 | +1.1% | 1,947,400 |
| 2025/12/19 | 3,500 | 3,620 | 3,485 | 3,590 | +45 | +1.3% | 1,939,400 |
| 2025/12/18 | 3,450 | 3,625 | 3,435 | 3,545 | +25 | +0.7% | 1,949,900 |
| 2025/12/17 | 3,645 | 3,650 | 3,420 | 3,520 | -125 | -3.4% | 2,918,300 |
| 2025/12/16 | 3,900 | 3,930 | 3,620 | 3,645 | -305 | -7.7% | 2,164,200 |
| 2025/12/15 | 3,950 | 4,010 | 3,865 | 3,950 | -200 | -4.8% | 2,978,200 |
| 2025/12/12 | 4,075 | 4,170 | 4,065 | 4,150 | +145 | +3.6% | 1,089,500 |
| 2025/12/11 | 4,145 | 4,165 | 4,005 | 4,005 | -70 | -1.7% | 1,355,100 |
| 2025/12/10 | 4,380 | 4,380 | 4,070 | 4,075 | -325 | -7.4% | 2,597,500 |
| 2025/12/09 | 4,310 | 4,450 | 4,285 | 4,400 | +60 | +1.4% | 1,062,500 |
| 2025/12/08 | 4,425 | 4,430 | 4,295 | 4,340 | -85 | -1.9% | 914,700 |
| 2025/12/05 | 4,370 | 4,450 | 4,320 | 4,425 | +80 | +1.8% | 1,171,800 |
| 2025/12/04 | 4,330 | 4,370 | 4,295 | 4,345 | +35 | +0.8% | 932,000 |
| 2025/12/03 | 4,335 | 4,365 | 4,265 | 4,310 | +20 | +0.5% | 1,010,900 |
| 2025/12/02 | 4,380 | 4,455 | 4,290 | 4,290 | -90 | -2.1% | 1,368,500 |
| 2025/12/01 | 4,550 | 4,565 | 4,355 | 4,380 | -225 | -4.9% | 1,785,200 |
| 2025/11/28 | 4,480 | 4,645 | 4,455 | 4,605 | +195 | +4.4% | 2,825,500 |
| 2025/11/27 | 4,370 | 4,465 | 4,350 | 4,410 | +95 | +2.2% | 1,566,700 |
| 2025/11/26 | 4,280 | 4,375 | 4,240 | 4,315 | +80 | +1.9% | 1,384,500 |
| 2025/11/25 | 4,500 | 4,510 | 4,170 | 4,235 | -175 | -4% | 2,018,500 |
| 2025/11/21 | 4,495 | 4,525 | 4,370 | 4,410 | -305 | -6.5% | 2,550,900 |
| 2025/11/20 | 4,555 | 4,765 | 4,525 | 4,715 | +370 | +8.5% | 2,808,600 |
| 2025/11/19 | 4,485 | 4,520 | 4,220 | 4,345 | -130 | -2.9% | 2,621,100 |
| 2025/11/18 | 4,660 | 4,730 | 4,475 | 4,475 | -335 | -7% | 2,595,000 |
| 2025/11/17 | 4,545 | 4,960 | 4,450 | 4,810 | +220 | +4.8% | 3,882,900 |
| 2025/11/14 | 4,415 | 4,650 | 4,340 | 4,590 | +5 | +0.1% | 3,324,900 |
| 2025/11/13 | 4,505 | 4,585 | 4,390 | 4,585 | +150 | +3.4% | 2,584,300 |
| 2025/11/12 | 4,300 | 4,510 | 4,270 | 4,435 | +105 | +2.4% | 2,678,500 |
| 2025/11/11 | 4,455 | 4,475 | 4,200 | 4,330 | -195 | -4.3% | 3,686,500 |
| 2025/11/10 | 4,570 | 4,685 | 4,505 | 4,525 | +140 | +3.2% | 3,098,100 |
| 2025/11/07 | 4,525 | 4,545 | 4,360 | 4,385 | -280 | -6% | 2,834,500 |
| 2025/11/06 | 4,880 | 4,920 | 4,635 | 4,665 | -200 | -4.1% | 2,309,000 |
| 2025/11/05 | 4,760 | 4,900 | 4,655 | 4,865 | -35 | -0.7% | 3,141,400 |
| 2025/11/04 | 5,350 | 5,360 | 4,870 | 4,900 | -350 | -6.7% | 3,116,200 |
| 2025/10/31 | 5,170 | 5,270 | 5,110 | 5,250 | -10 | -0.2% | 2,013,400 |
| 2025/10/30 | 5,110 | 5,300 | 5,080 | 5,260 | +50 | +1% | 3,122,100 |
| 2025/10/29 | 5,550 | 5,620 | 5,130 | 5,210 | -220 | -4.1% | 4,259,700 |
| 2025/10/28 | 5,410 | 5,650 | 5,250 | 5,430 | +40 | +0.7% | 8,481,500 |
| 2025/10/27 | 5,550 | 5,600 | 5,080 | 5,390 | +340 | +6.7% | 10,461,400 |
| 2025/10/24 | 4,550 | 5,110 | 4,465 | 5,050 | +640 | +14.5% | 12,883,700 |
| 2025/10/23 | 4,220 | 4,540 | 4,210 | 4,410 | +570 | +14.8% | 10,501,800 |
| 2025/10/22 | 3,865 | 3,945 | 3,780 | 3,840 | +70 | +1.9% | 3,213,300 |
| 2025/10/21 | 3,845 | 3,895 | 3,725 | 3,770 | -15 | -0.4% | 2,036,800 |
| 2025/10/20 | 3,845 | 3,885 | 3,700 | 3,785 | +10 | +0.3% | 1,913,700 |
| 2025/10/17 | 3,670 | 3,910 | 3,650 | 3,775 | +75 | +2% | 3,409,600 |
| 2025/10/16 | 3,690 | 3,780 | 3,645 | 3,700 | +80 | +2.2% | 1,717,700 |
| 2025/10/15 | 3,635 | 3,695 | 3,590 | 3,620 | +35 | +1% | 1,579,100 |
| 2025/10/14 | 3,670 | 3,695 | 3,520 | 3,585 | -100 | -2.7% | 2,111,400 |
151～
200
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
