名村造船所（7014）の時価総額の推移
- 2010年3月31日
- 234億6721万
- 2011年3月31日
- 200億3180万
- 2012年3月30日
- 174億1896万
- 2013年3月29日
- 259億3489万
- 2014年3月31日
- 466億616万
- 2015年3月31日
- 782億4629万
- 2016年3月31日
- 581億5768万
- 2017年3月31日
- 459億5821万
- 2018年3月30日
- 414億7207万
- 2019年3月29日
- 249億3265万
- 2020年3月31日
- 140億8994万
- 2021年3月31日
- 153億3533万
- 2022年3月31日
- 226億3751万
- 2023年3月31日
- 240億9688万
- 2024年3月29日
- 1381億1730万
- 2025年3月31日
- 1585億2447万
- 2026年3月31日
- 2900億1845万
2025/12/11～2026/05/14
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/14 | 4,005 | 4,030 | 3,570 | 3,675 | -8.81% | 2,677,200 | 2553億2264万 | -10.71% | 11.6 | 1.87 |
| 05/13 | 4,040 | 4,140 | 4,015 | 4,030 | +0.25% | 1,590,500 | 2799億8647万 | -2.75% | 12.72 | 2.05 |
| 05/12 | 4,070 | 4,100 | 4,020 | 4,020 | +0.12% | 1,341,800 | 2792億9171万 | -3.25% | 12.69 | 2.04 |
| 05/11 | 3,975 | 4,055 | 3,970 | 4,015 | +0.88% | 1,082,800 | 2789億4433万 | -3.74% | 12.68 | 2.04 |
| 05/08 | 4,050 | 4,070 | 3,970 | 3,980 | -1.85% | 1,312,000 | 2765億1269万 | -4.72% | 12.57 | 2.02 |
| 05/07 | 4,090 | 4,140 | 4,050 | 4,055 | +0.75% | 1,634,000 | 2817億2335万 | -3.2% | 12.8 | 2.06 |
| 05/01 | 4,000 | 4,060 | 3,980 | 4,025 | -0.62% | 794,000 | 2796億3909万 | -4.35% | 12.71 | 2.05 |
| 04/30 | 4,025 | 4,060 | 3,970 | 4,050 | -2.29% | 928,100 | 2813億7598万 | -4.28% | 12.79 | 2.06 |
| 04/28 | 4,095 | 4,150 | 4,025 | 4,145 | +0.36% | 924,000 | 2879億7615万 | -2.45% | 13.09 | 2.11 |
| 04/27 | 4,040 | 4,180 | 3,950 | 4,130 | +1.85% | 1,509,300 | 2869億3402万 | -2.96% | 13.04 | 2.1 |
| 04/24 | 4,100 | 4,105 | 3,995 | 4,055 | 0% | 1,114,100 | 2817億2335万 | -5.04% | 12.8 | 2.06 |
| 04/23 | 4,320 | 4,320 | 3,990 | 4,055 | -7.63% | 2,179,100 | 2817億2335万 | -5.87% | 12.8 | 2.06 |
| 04/22 | 4,050 | 4,435 | 3,970 | 4,390 | +8.26% | 3,014,700 | 3049億9766万 | +0.9% | 13.86 | 2.23 |
| 04/21 | 4,080 | 4,110 | 3,920 | 4,055 | -0.49% | 1,432,800 | 2817億2335万 | -7.14% | 12.8 | 2.06 |
| 04/20 | 4,060 | 4,140 | 4,045 | 4,075 | +0.49% | 1,011,600 | 2831億1287万 | -7.28% | 12.87 | 2.07 |
| 04/17 | 4,080 | 4,105 | 3,995 | 4,055 | -1.46% | 849,800 | 2817億2335万 | -8.3% | 12.8 | 2.06 |
| 04/16 | 4,025 | 4,115 | 3,935 | 4,115 | +2.11% | 1,421,900 | 2858億9189万 | -7.53% | 12.99 | 2.09 |
| 04/15 | 4,180 | 4,195 | 4,000 | 4,030 | -3.47% | 1,260,400 | 2799億8647万 | -10.02% | 12.72 | 2.05 |
| 04/14 | 4,190 | 4,205 | 4,130 | 4,175 | +1.33% | 779,500 | 2900億6042万 | -7.41% | 13.18 | 2.12 |
| 04/13 | 4,045 | 4,170 | 4,025 | 4,120 | +1.23% | 1,001,700 | 2862億3927万 | -9.01% | 13.01 | 2.09 |
| 04/10 | 4,320 | 4,320 | 4,035 | 4,070 | -5.68% | 2,145,200 | 2827億6549万 | -10.77% | 12.85 | 2.07 |
| 04/09 | 4,610 | 4,620 | 4,315 | 4,315 | -6.5% | 1,485,700 | 2997億8700万 | -6.24% | 13.62 | 2.19 |
| 04/08 | 4,650 | 4,695 | 4,580 | 4,615 | +6.83% | 1,267,600 | 3206億2966万 | -0.06% | 14.57 | 2.35 |
| 04/07 | 4,340 | 4,385 | 4,270 | 4,320 | -0.46% | 615,600 | 3001億3438万 | -6.96% | 13.64 | 2.2 |
| 04/06 | 4,420 | 4,465 | 4,330 | 4,340 | -0.57% | 760,200 | 3015億2389万 | -7.56% | 13.7 | 2.21 |
| 04/03 | 4,365 | 4,400 | 4,320 | 4,365 | +1.63% | 746,500 | 3032億6078万 | -7.99% | 13.78 | 2.22 |
| 04/02 | 4,440 | 4,480 | 4,215 | 4,295 | -2.94% | 1,546,800 | 2983億9749万 | -10.45% | 13.56 | 2.18 |
| 04/01 | 4,385 | 4,425 | 4,290 | 4,425 | +5.99% | 1,044,300 | 3074億2931万 | -8.67% | 13.97 | 2.25 |
| 03/31 | 4,170 | 4,340 | 4,095 | 4,175 | -2.57% | 1,461,600 | 2900億6042万 | -14.59% | 13.43 | 2.12 |
| 03/30 | 4,260 | 4,310 | 4,140 | 4,285 | -4.99% | 1,119,000 | 2977億273万 | -13.36% | 13.79 | 2.18 |
| 03/27 | 4,540 | 4,560 | 4,350 | 4,510 | -2.17% | 1,240,800 | 3133億3473万 | -9.87% | 14.51 | 2.29 |
| 03/26 | 4,675 | 4,750 | 4,460 | 4,610 | +2.44% | 1,308,600 | 3202億8229万 | -8.73% | 14.83 | 2.34 |
| 03/25 | 4,495 | 4,535 | 4,375 | 4,500 | +4.17% | 1,215,800 | 3126億3997万 | -11.59% | 14.48 | 2.29 |
| 03/24 | 4,695 | 4,695 | 4,265 | 4,320 | -3.68% | 1,442,100 | 3001億3438万 | -15.95% | 13.9 | 2.2 |
| 03/23 | 4,660 | 4,695 | 4,435 | 4,485 | -10.12% | 1,115,100 | 3115億9784万 | -13.48% | 14.43 | 2.28 |
| 03/19 | 4,975 | 5,130 | 4,955 | 4,990 | -2.73% | 1,252,600 | 3466億8299万 | -4.04% | 16.06 | 2.54 |
| 03/18 | 4,935 | 5,130 | 4,880 | 5,130 | +6.99% | 1,028,800 | 3564億957万 | -1.29% | 16.51 | 2.61 |
| 03/17 | 4,785 | 5,020 | 4,760 | 4,795 | +0.84% | 1,204,800 | 3331億3526万 | -7.41% | 15.43 | 2.44 |
| 03/16 | 4,780 | 4,860 | 4,625 | 4,755 | -0.21% | 646,600 | 3303億5624万 | -8.01% | 15.3 | 2.42 |
| 03/13 | 4,610 | 4,835 | 4,590 | 4,765 | +0.32% | 1,211,400 | 3310億5100万 | -7.55% | 15.33 | 2.42 |
| 03/12 | 4,770 | 4,800 | 4,635 | 4,750 | -1.86% | 869,300 | 3300億886万 | -7.7% | 15.28 | 2.41 |
| 03/11 | 4,770 | 4,970 | 4,750 | 4,840 | +1.57% | 940,300 | 3362億6166万 | -5.69% | 15.57 | 2.46 |
| 03/10 | 4,860 | 4,905 | 4,760 | 4,765 | +2.47% | 949,100 | 3310億5100万 | -6.59% | 15.33 | 2.42 |
| 03/09 | 4,610 | 4,665 | 4,435 | 4,650 | -6.25% | 1,490,200 | 3230億6131万 | -8.43% | 14.96 | 2.36 |
| 03/06 | 4,860 | 4,975 | 4,785 | 4,960 | -2.36% | 1,535,800 | 3445億9873万 | -2.11% | 15.96 | 2.52 |
| 03/05 | 5,100 | 5,350 | 4,970 | 5,080 | +7.51% | 1,566,800 | 3529億3579万 | +0.89% | 16.34 | 2.58 |
| 03/04 | 5,000 | 5,080 | 4,575 | 4,725 | -10% | 2,332,500 | 3282億7197万 | -5.58% | 15.2 | 2.4 |
| 03/03 | 5,600 | 5,750 | 5,250 | 5,250 | -6.25% | 1,326,100 | 3647億4664万 | +5.32% | 16.89 | 2.67 |
| 03/02 | 5,470 | 5,680 | 5,410 | 5,600 | +0.54% | 1,349,500 | 3890億6308万 | +13.11% | 18.02 | 2.85 |
| 02/27 | 5,600 | 5,630 | 5,460 | 5,570 | -1.94% | 1,275,700 | 3869億7881万 | +13.65% | 17.92 | 2.83 |
| 02/26 | 5,500 | 5,710 | 5,430 | 5,680 | +3.27% | 1,287,100 | 3946億2112万 | +16.9% | 18.28 | 2.89 |
| 02/25 | 5,580 | 5,630 | 5,380 | 5,500 | -0.18% | 1,303,300 | 3821億1553万 | +14.3% | 17.7 | 2.8 |
| 02/24 | 5,600 | 5,610 | 5,430 | 5,510 | -2.13% | 1,611,700 | 3828億1028万 | +15.18% | 17.73 | 2.8 |
| 02/20 | 5,640 | 5,810 | 5,610 | 5,630 | -1.75% | 1,173,600 | 3911億4735万 | +18.48% | 18.11 | 2.86 |
| 02/19 | 5,750 | 5,830 | 5,560 | 5,730 | +0.7% | 1,927,800 | 3980億9490万 | +21.58% | 18.44 | 2.91 |
| 02/18 | 5,700 | 6,050 | 5,670 | 5,690 | +1.79% | 2,493,200 | 3953億1588万 | +21.87% | 18.31 | 2.89 |
| 02/17 | 5,640 | 5,730 | 5,510 | 5,590 | -2.44% | 2,184,200 | 3883億6833万 | +20.94% | 17.99 | 2.84 |
| 02/16 | 5,500 | 5,850 | 5,480 | 5,730 | +5.52% | 3,337,300 | 3980億9490万 | +25.55% | 18.44 | 2.91 |
| 02/13 | 5,000 | 5,450 | 4,975 | 5,430 | +11.38% | 5,628,900 | 3772億5224万 | +20.8% | 17.47 | 2.76 |
| 02/12 | 4,915 | 5,020 | 4,845 | 4,875 | -0.81% | 2,494,500 | 3386億9331万 | +9.97% | 15.69 | 2.48 |
| 02/10 | 4,740 | 4,975 | 4,690 | 4,915 | +4.91% | 2,818,400 | 3414億7233万 | +12.04% | 15.81 | 2.5 |
| 02/09 | 4,800 | 4,810 | 4,675 | 4,685 | +2.85% | 2,511,200 | 3254億9295万 | +7.97% | 15.07 | 2.38 |
| 02/06 | 4,315 | 4,555 | 4,225 | 4,555 | +4.35% | 1,790,600 | 3164億6113万 | +6.1% | 14.66 | 2.32 |
| 02/05 | 4,570 | 4,570 | 4,295 | 4,365 | -4.49% | 1,862,200 | 3032億6078万 | +2.54% | 14.04 | 2.22 |
| 02/04 | 4,480 | 4,625 | 4,390 | 4,570 | +3.63% | 2,124,000 | 3175億326万 | +8.24% | 14.7 | 2.32 |
| 02/03 | 4,260 | 4,495 | 4,200 | 4,410 | +8.89% | 2,429,700 | 3063億8717万 | +5.55% | 14.19 | 2.24 |
| 02/02 | 4,255 | 4,290 | 4,005 | 4,050 | -3.57% | 1,887,700 | 2813億7598万 | -2.39% | 13.03 | 2.06 |
| 01/30 | 4,305 | 4,325 | 4,170 | 4,200 | -3.89% | 1,397,800 | 2917億9731万 | +1.6% | 13.51 | 2.14 |
| 01/29 | 4,290 | 4,380 | 4,240 | 4,370 | +4.67% | 1,668,100 | 3036億815万 | +6.3% | 14.06 | 2.22 |
| 01/28 | 4,180 | 4,250 | 4,095 | 4,175 | -2.91% | 1,762,100 | 2900億6042万 | +2.33% | 13.43 | 2.12 |
| 01/27 | 4,240 | 4,305 | 4,145 | 4,300 | +1.06% | 1,450,400 | 2987億4486万 | +6.04% | 13.84 | 2.19 |
| 01/26 | 4,350 | 4,410 | 4,235 | 4,255 | -3.19% | 1,928,500 | 2956億1846万 | +5.77% | 13.69 | 2.16 |
| 01/23 | 4,335 | 4,580 | 4,300 | 4,395 | +1.38% | 2,126,000 | 3053億4504万 | +9.9% | 14.14 | 2.23 |
| 01/22 | 4,570 | 4,585 | 4,325 | 4,335 | -4.3% | 1,638,000 | 3011億7651万 | +8.89% | 13.95 | 2.2 |
| 01/21 | 4,380 | 4,630 | 4,345 | 4,530 | +0.44% | 1,929,400 | 3147億2424万 | +13.99% | 14.58 | 2.3 |
| 01/20 | 4,800 | 4,845 | 4,510 | 4,510 | -5.85% | 2,294,600 | 3133億3473万 | +14.09% | 14.51 | 2.29 |
| 01/19 | 4,730 | 4,815 | 4,650 | 4,790 | +1.59% | 1,798,200 | 3327億8788万 | +21.73% | 15.41 | 2.44 |
| 01/16 | 4,725 | 4,795 | 4,580 | 4,715 | +1.07% | 2,394,700 | 3275億7722万 | +20.28% | 15.17 | 2.4 |
| 01/15 | 4,550 | 4,750 | 4,465 | 4,665 | +0.97% | 2,895,200 | 3241億344万 | +19.46% | 15.01 | 2.37 |
| 01/14 | 4,580 | 4,745 | 4,550 | 4,620 | +2.44% | 3,598,500 | 3209億7704万 | +18.61% | 14.86 | 2.35 |
| 01/13 | 4,395 | 4,530 | 4,355 | 4,510 | +8.81% | 3,724,400 | 3133億3473万 | +16.12% | 14.51 | 2.29 |
| 01/09 | 4,030 | 4,200 | 3,950 | 4,145 | +3.24% | 2,836,300 | 2879億7615万 | +6.94% | 13.34 | 2.11 |
| 01/08 | 3,880 | 4,060 | 3,840 | 4,015 | +4.02% | 2,608,900 | 2789億4433万 | +3.43% | 12.92 | 2.04 |
| 01/07 | 3,680 | 3,960 | 3,650 | 3,860 | +3.21% | 2,571,600 | 2681億7562万 | -0.95% | 12.42 | 1.96 |
| 01/06 | 3,765 | 3,765 | 3,655 | 3,740 | +0.94% | 1,633,300 | 2598億3856万 | -4.74% | 12.03 | 1.9 |
| 01/05 | 3,590 | 3,740 | 3,580 | 3,705 | +4.66% | 2,370,000 | 2574億691万 | -6.27% | 11.92 | 1.88 |
| 2025 | ||||||||||
| 12/30 | 3,550 | 3,575 | 3,510 | 3,540 | -3.15% | 1,780,300 | 2459億4345万 | -11.01% | 11.39 | 1.96 |
| 12/29 | 3,500 | 3,675 | 3,495 | 3,655 | +4.58% | 1,709,300 | 2539億3313万 | -8.74% | 11.76 | 2.03 |
| 12/26 | 3,500 | 3,525 | 3,455 | 3,495 | +0.58% | 1,378,800 | 2428億1705万 | -13.4% | 11.25 | 1.94 |
| 12/25 | 3,600 | 3,610 | 3,425 | 3,475 | -5.31% | 2,416,300 | 2414億2753万 | -14.91% | 11.18 | 1.93 |
| 12/24 | 3,645 | 3,685 | 3,565 | 3,670 | -0.14% | 1,440,500 | 2549億7527万 | -10.9% | 11.81 | 2.04 |
| 12/23 | 3,620 | 3,730 | 3,555 | 3,675 | +1.24% | 1,896,700 | 2553億2264万 | -11.47% | 11.82 | 2.04 |
| 12/22 | 3,600 | 3,655 | 3,555 | 3,630 | +1.11% | 1,947,400 | 2521億9625万 | -13.51% | 11.68 | 2.01 |
| 12/19 | 3,500 | 3,620 | 3,485 | 3,590 | +1.27% | 1,939,400 | 2494億1722万 | -15.23% | 11.55 | 1.99 |
| 12/18 | 3,450 | 3,625 | 3,435 | 3,545 | +0.71% | 1,949,900 | 2462億9082万 | -17.08% | 11.41 | 1.97 |
| 12/17 | 3,645 | 3,650 | 3,420 | 3,520 | -3.43% | 2,918,300 | 2445億5393万 | -18.35% | 11.33 | 1.95 |
| 12/16 | 3,900 | 3,930 | 3,620 | 3,645 | -7.72% | 2,164,200 | 2532億3838万 | -16.07% | 11.73 | 2.02 |
| 12/15 | 3,950 | 4,010 | 3,865 | 3,950 | -4.82% | 2,978,200 | 2744億2842万 | -9.78% | 12.71 | 2.19 |
| 12/12 | 4,075 | 4,170 | 4,065 | 4,150 | +3.62% | 1,089,500 | 2883億2353万 | -5.6% | 13.35 | 2.3 |
| 12/11 | 4,145 | 4,165 | 4,005 | 4,005 | -1.72% | 1,355,100 | 2782億4958万 | -9.31% | 12.89 | 2.22 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 728 8/14 | 307 4/1 | 1,331,500 8/14 | - | - | 234億6721万 3/31 |
| 2011年 3月期 | 606 6/2 | 298 3/17 | 1,463,100 5/14 | 293億2191万 | 144億1902万 | 200億3180万 3/31 |
| 2012年 3月期 | 435 4/4 | 224 10/5 | 1,073,900 2/13 | 210億4791万 | 108億3846万 | 174億1896万 3/30 |
| 2013年 3月期 | 664 2/27 | 217 11/12 | 2,935,200 2/7 | 321億2830万 | 104億9976万 | 259億3489万 3/29 |
| 2014年 3月期 | 1,560 10/23 10/21 | 455 4/2 | 2,081,500 2/6 | 754億8216万 | 220億1563万 | 466億616万 3/31 |
| 2015年 3月期 | 1,469 11/26 | 757 4/11 | 2,902,300 5/7 | 1013億3757万 | 366億7280万 | 782億4629万 3/31 |
| 2016年 3月期 | 1,214 4/6 | 596 2/12 | 2,287,400 5/19 | 837億9034万 | 411億3595万 | 581億5768万 3/31 |
| 2017年 3月期 | 883 4/28 | 497 7/8 7/6 | 1,168,500 8/30 | 609億6104万 | 343億296万 | 459億5821万 3/31 |
| 2018年 3月期 | 777 1/18 | 554 3/26 | 1,211,000 8/30 | 536億4295万 | 382億4735万 | 414億7207万 3/30 |
| 2019年 3月期 | 698 4/26 | 359 3/29 | 733,100 5/14 | 481億8890万 | 248億673万 | 249億3265万 3/29 |
| 2020年 3月期 | 404 4/8 | 173 3/13 | 1,396,900 5/28 | 279億1621万 | 119億5422万 | 140億8994万 3/31 |
| 2021年 3月期 | 263 3/18 | 145 8/7 | 19,720,000 12/10 | 181億7318万 | 100億1943万 | 153億3533万 3/31 |
| 2022年 3月期 | 355 3/25 | 164 5/27 5/17 | 29,818,100 8/17 | 245億3034万 | 113億3232万 | 226億3751万 3/31 |
| 2023年 3月期 | 760 8/15 | 308 3/27 | 18,200,600 8/10 | 526億3193万 | 213億2978万 | 240億9688万 3/31 |
| 2024年 3月期 | 2,361 3/5 | 326 4/7 4/6 | 29,959,500 1/10 | 1637億2366万 | 225億7633万 | 1381億1730万 3/29 |
| 2025年 3月期 | 2,772 7/4 | 1,221 8/5 | 40,753,300 6/4 | 1922億2448万 | 847億1975万 | 1585億2447万 3/31 |
| 2026年 3月期 | 6,050 2/18 | 1,555 4/7 | 18,512,000 6/20 | 4203億2708万 | 1078億9453万 | 2900億1845万 3/31 |
| 最新 | 3,675 2026/5/14 | 2,677,200 | 2553億2264万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
