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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,430 | 2,440 | 2,341 | 2,356 | -48 | -2% | 12,163,300 |
| 2024/07/09 | 2,510 | 2,565 | 2,381 | 2,404 | -83 | -3.3% | 15,210,500 |
| 2024/07/08 | 2,501 | 2,534 | 2,450 | 2,487 | -28 | -1.1% | 14,394,300 |
| 2024/07/05 | 2,590 | 2,630 | 2,510 | 2,515 | -61 | -2.4% | 23,768,400 |
| 2024/07/04 | 2,655 | 2,772 | 2,546 | 2,576 | -55 | -2.1% | 37,460,800 |
| 2024/07/03 | 2,533 | 2,658 | 2,520 | 2,631 | +147 | +5.9% | 27,943,100 |
| 2024/07/02 | 2,410 | 2,515 | 2,340 | 2,484 | +92 | +3.8% | 28,390,500 |
| 2024/07/01 | 2,423 | 2,459 | 2,363 | 2,392 | -17 | -0.7% | 15,407,100 |
| 2024/06/28 | 2,263 | 2,417 | 2,241 | 2,409 | +173 | +7.7% | 24,729,700 |
| 2024/06/27 | 2,252 | 2,289 | 2,133 | 2,236 | -40 | -1.8% | 23,731,400 |
| 2024/06/26 | 2,295 | 2,308 | 2,184 | 2,276 | -21 | -0.9% | 22,167,900 |
| 2024/06/25 | 2,143 | 2,333 | 2,136 | 2,297 | +104 | +4.7% | 32,095,700 |
| 2024/06/24 | 1,968 | 2,262 | 1,965 | 2,193 | +213 | +10.8% | 34,750,900 |
| 2024/06/21 | 1,996 | 2,018 | 1,937 | 1,980 | -16 | -0.8% | 10,584,700 |
| 2024/06/20 | 2,073 | 2,122 | 1,980 | 1,996 | -81 | -3.9% | 17,013,000 |
| 2024/06/19 | 2,101 | 2,149 | 2,053 | 2,077 | -36 | -1.7% | 13,767,100 |
| 2024/06/18 | 2,110 | 2,133 | 2,046 | 2,113 | +10 | +0.5% | 17,936,400 |
| 2024/06/17 | 2,200 | 2,253 | 2,063 | 2,103 | -141 | -6.3% | 21,093,200 |
| 2024/06/14 | 2,140 | 2,267 | 2,106 | 2,244 | +105 | +4.9% | 24,645,000 |
| 2024/06/13 | 2,327 | 2,449 | 2,094 | 2,139 | -221 | -9.4% | 32,858,400 |
| 2024/06/12 | 2,280 | 2,366 | 2,200 | 2,360 | +105 | +4.7% | 26,862,400 |
| 2024/06/11 | 2,424 | 2,508 | 2,217 | 2,255 | -184 | -7.5% | 37,940,400 |
| 2024/06/10 | 2,098 | 2,447 | 2,092 | 2,439 | +355 | +17% | 27,584,100 |
| 2024/06/07 | 2,030 | 2,117 | 2,005 | 2,084 | +57 | +2.8% | 10,089,900 |
| 2024/06/06 | 2,053 | 2,117 | 1,981 | 2,027 | -3 | -0.1% | 12,159,900 |
| 2024/06/05 | 2,130 | 2,148 | 1,973 | 2,030 | -90 | -4.2% | 15,833,700 |
| 2024/06/04 | 2,400 | 2,525 | 2,108 | 2,120 | -304 | -12.5% | 40,753,300 |
| 2024/06/03 | 2,206 | 2,468 | 2,206 | 2,424 | +226 | +10.3% | 28,996,600 |
| 2024/05/31 | 1,950 | 2,198 | 1,920 | 2,198 | +234 | +11.9% | 12,791,000 |
| 2024/05/30 | 1,915 | 1,983 | 1,907 | 1,964 | +21 | +1.1% | 6,487,700 |
| 2024/05/29 | 2,041 | 2,061 | 1,930 | 1,943 | -79 | -3.9% | 7,944,700 |
| 2024/05/28 | 2,010 | 2,110 | 1,990 | 2,022 | +30 | +1.5% | 10,419,300 |
| 2024/05/27 | 1,890 | 1,994 | 1,856 | 1,992 | +103 | +5.5% | 8,440,500 |
| 2024/05/24 | 1,938 | 2,006 | 1,878 | 1,889 | -69 | -3.5% | 12,888,300 |
| 2024/05/23 | 1,920 | 1,981 | 1,833 | 1,958 | +53 | +2.8% | 10,584,600 |
| 2024/05/22 | 2,032 | 2,064 | 1,901 | 1,905 | -134 | -6.6% | 13,585,200 |
| 2024/05/21 | 1,920 | 2,128 | 1,895 | 2,039 | +130 | +6.8% | 17,339,700 |
| 2024/05/20 | 1,787 | 1,927 | 1,767 | 1,909 | +133 | +7.5% | 8,058,300 |
| 2024/05/17 | 1,684 | 1,780 | 1,650 | 1,776 | +90 | +5.3% | 6,448,200 |
| 2024/05/16 | 1,731 | 1,732 | 1,572 | 1,686 | -55 | -3.2% | 10,404,100 |
| 2024/05/15 | 1,883 | 2,003 | 1,713 | 1,741 | -266 | -13.3% | 17,758,800 |
| 2024/05/14 | 1,940 | 2,009 | 1,936 | 2,007 | +72 | +3.7% | 6,692,900 |
| 2024/05/13 | 1,880 | 1,963 | 1,857 | 1,935 | +34 | +1.8% | 6,560,300 |
| 2024/05/10 | 1,805 | 1,905 | 1,802 | 1,901 | +91 | +5% | 5,162,200 |
| 2024/05/09 | 1,770 | 1,846 | 1,749 | 1,810 | +53 | +3% | 4,374,100 |
| 2024/05/08 | 1,762 | 1,792 | 1,734 | 1,757 | -23 | -1.3% | 3,465,700 |
| 2024/05/07 | 1,815 | 1,835 | 1,778 | 1,780 | -13 | -0.7% | 3,349,300 |
| 2024/05/02 | 1,830 | 1,845 | 1,790 | 1,793 | -37 | -2% | 3,580,900 |
| 2024/05/01 | 1,945 | 1,964 | 1,830 | 1,830 | -143 | -7.2% | 5,991,100 |
| 2024/04/30 | 2,010 | 2,016 | 1,924 | 1,973 | +1 | +0.1% | 5,923,500 |
201～
250
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
