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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,846 | 1,981 | 1,782 | 1,972 | +145 | +7.9% | 7,584,700 |
| 2024/04/25 | 1,894 | 1,922 | 1,823 | 1,827 | -103 | -5.3% | 4,517,800 |
| 2024/04/24 | 1,817 | 1,934 | 1,809 | 1,930 | +134 | +7.5% | 6,408,200 |
| 2024/04/23 | 1,796 | 1,842 | 1,778 | 1,796 | +18 | +1% | 3,836,300 |
| 2024/04/22 | 1,851 | 1,919 | 1,754 | 1,778 | -58 | -3.2% | 6,162,600 |
| 2024/04/19 | 1,846 | 1,860 | 1,751 | 1,836 | -49 | -2.6% | 8,394,900 |
| 2024/04/18 | 1,802 | 1,944 | 1,748 | 1,885 | +43 | +2.3% | 6,614,000 |
| 2024/04/17 | 1,850 | 1,927 | 1,842 | 1,842 | -8 | -0.4% | 4,425,500 |
| 2024/04/16 | 1,845 | 1,924 | 1,840 | 1,850 | -35 | -1.9% | 4,606,400 |
| 2024/04/15 | 1,825 | 1,887 | 1,819 | 1,885 | +36 | +1.9% | 2,394,300 |
| 2024/04/12 | 1,922 | 1,947 | 1,838 | 1,849 | -98 | -5% | 4,056,300 |
| 2024/04/11 | 1,984 | 2,025 | 1,888 | 1,947 | -57 | -2.8% | 5,086,000 |
| 2024/04/10 | 1,911 | 2,018 | 1,892 | 2,004 | +129 | +6.9% | 6,812,800 |
| 2024/04/09 | 1,848 | 1,922 | 1,831 | 1,875 | +1 | +0.1% | 4,114,500 |
| 2024/04/08 | 1,834 | 1,886 | 1,819 | 1,874 | +80 | +4.5% | 3,931,500 |
| 2024/04/05 | 1,786 | 1,817 | 1,770 | 1,794 | -42 | -2.3% | 3,582,100 |
| 2024/04/04 | 1,863 | 1,905 | 1,819 | 1,836 | +13 | +0.7% | 4,240,600 |
| 2024/04/03 | 1,828 | 1,893 | 1,813 | 1,823 | -71 | -3.7% | 3,905,300 |
| 2024/04/02 | 1,955 | 2,002 | 1,886 | 1,894 | -46 | -2.4% | 4,970,300 |
| 2024/04/01 | 2,021 | 2,036 | 1,936 | 1,940 | -52 | -2.6% | 4,032,500 |
| 2024/03/29 | 1,994 | 2,022 | 1,946 | 1,992 | -8 | -0.4% | 4,786,300 |
| 2024/03/28 | 2,027 | 2,048 | 1,991 | 2,000 | -31 | -1.5% | 4,729,900 |
| 2024/03/27 | 2,091 | 2,149 | 2,026 | 2,031 | -67 | -3.2% | 8,558,100 |
| 2024/03/26 | 2,078 | 2,151 | 2,043 | 2,098 | +51 | +2.5% | 9,657,700 |
| 2024/03/25 | 2,072 | 2,102 | 2,023 | 2,047 | -41 | -2% | 6,964,000 |
| 2024/03/22 | 2,225 | 2,282 | 2,026 | 2,088 | -97 | -4.4% | 12,383,700 |
| 2024/03/21 | 2,179 | 2,241 | 2,131 | 2,185 | +98 | +4.7% | 12,090,900 |
| 2024/03/19 | 2,000 | 2,094 | 1,909 | 2,087 | +60 | +3% | 12,277,100 |
| 2024/03/18 | 1,865 | 2,044 | 1,839 | 2,027 | +165 | +8.9% | 10,035,700 |
| 2024/03/15 | 1,814 | 1,915 | 1,780 | 1,862 | +8 | +0.4% | 7,874,600 |
| 2024/03/14 | 1,859 | 1,896 | 1,821 | 1,854 | -23 | -1.2% | 4,998,400 |
| 2024/03/13 | 2,020 | 2,070 | 1,858 | 1,877 | -110 | -5.5% | 7,892,900 |
| 2024/03/12 | 1,933 | 2,065 | 1,926 | 1,987 | +35 | +1.8% | 8,134,900 |
| 2024/03/11 | 2,012 | 2,051 | 1,920 | 1,952 | -144 | -6.9% | 9,361,000 |
| 2024/03/08 | 2,060 | 2,175 | 2,025 | 2,096 | +53 | +2.6% | 9,480,600 |
| 2024/03/07 | 2,244 | 2,307 | 2,027 | 2,043 | -151 | -6.9% | 10,633,600 |
| 2024/03/06 | 2,300 | 2,324 | 2,155 | 2,194 | -136 | -5.8% | 11,341,900 |
| 2024/03/05 | 2,284 | 2,361 | 2,115 | 2,330 | +177 | +8.2% | 12,243,200 |
| 2024/03/04 | 2,081 | 2,167 | 2,029 | 2,153 | +81 | +3.9% | 6,613,900 |
| 2024/03/01 | 2,075 | 2,126 | 2,026 | 2,072 | -8 | -0.4% | 5,499,900 |
| 2024/02/29 | 2,080 | 2,126 | 2,055 | 2,080 | -11 | -0.5% | 7,886,400 |
| 2024/02/28 | 1,950 | 2,118 | 1,935 | 2,091 | +154 | +8% | 10,489,500 |
| 2024/02/27 | 1,981 | 2,030 | 1,882 | 1,937 | -63 | -3.2% | 8,574,000 |
| 2024/02/26 | 1,978 | 2,033 | 1,903 | 2,000 | +102 | +5.4% | 11,325,600 |
| 2024/02/22 | 1,775 | 1,919 | 1,731 | 1,898 | +160 | +9.2% | 9,574,400 |
| 2024/02/21 | 1,789 | 1,824 | 1,737 | 1,738 | -65 | -3.6% | 4,624,400 |
| 2024/02/20 | 1,854 | 1,878 | 1,760 | 1,803 | -60 | -3.2% | 8,043,100 |
| 2024/02/19 | 1,894 | 1,961 | 1,850 | 1,863 | -40 | -2.1% | 8,636,600 |
| 2024/02/16 | 1,821 | 1,966 | 1,722 | 1,903 | +185 | +10.8% | 21,902,000 |
| 2024/02/15 | 1,508 | 1,718 | 1,507 | 1,718 | +300 | +21.2% | 10,214,400 |
251～
300
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
