7014 名村造船所

7014
2024/10/24
時価
1114億円
PER 予
7.43倍
2010年以降
赤字-77.64倍
(2010-2024年)
PBR
1.23倍
2010年以降
0.19-2.06倍
(2010-2024年)
配当 予
1.87%
ROE 予
16.61%
ROA 予
7.81%
資料
Link
CSV,JSON

株価チャート

株価

10/24

前日 (10/23)
1,602
始値
1,588
高値
1,666
安値
1,570
終値 +0.25%
1,606
出来高 -23.18%
6,131,200

乖離率

株価(5日)
移動平均値
+3.41%
1,553
株価(25日)
移動平均値
+7.57%
1,493
出来高(5日)
移動平均値
+25.39%
4,889,660

2024/05/31~2024/10/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/241,5881,6661,5701,606+0.25%6,131,2001114億3319万+7.57%7.431.23
10/231,5381,6531,5051,602+3.49%7,981,1001111億5565万+7.95%7.411.23
10/221,5301,5551,5101,548+0.65%3,847,4001074億883万+4.81%7.161.19
10/211,4591,5551,4491,538+4.41%3,865,1001067億1497万+4.41%7.111.18
10/181,4701,5031,4531,473+0.82%2,623,5001022億491万+0.34%6.811.13
10/171,4841,4841,4461,461-0.68%2,214,8001013億7229万-0.48%6.761.12
10/161,4481,4781,4301,471-0.68%2,188,4001020億6614万+0.27%6.81.13
10/151,4601,5081,4471,481+2.92%3,512,6001027億6000万+0.95%6.851.14
10/111,4551,4761,4321,439-1.1%2,087,300998億4580万-2.04%6.661.11
10/101,4791,4801,4451,455-0.95%2,530,2001009億5597万-1.22%6.731.12
10/091,4681,4801,4461,469+0.27%2,958,5001019億2737万-0.74%6.791.13
10/081,5351,5391,4651,465-5.91%4,504,8001016億4983万-1.61%6.781.13
10/071,5141,5941,5121,557+9.34%7,998,2001080億3330万+4.08%7.21.2
10/041,4651,4661,4171,424-2.2%2,484,100988億502万-4.88%6.591.09
10/031,5081,5181,4561,456+1.25%3,647,3001010億2536万-3.19%6.731.12
10/021,4671,5211,4371,438-4.58%3,687,200997億7642万-4.89%6.651.1
10/011,4251,5071,4071,507+8.03%4,549,9001045億6402万-0.79%6.971.16
09/301,4721,4761,3921,395-10.4%5,811,700967億9284万-8.34%6.451.07
09/271,5251,5851,4941,557+2.17%4,226,6001080億3330万+1.83%7.21.2
09/261,4981,5241,4821,524+3.11%2,516,8001057億4357万-0.46%7.051.17
09/251,4801,5211,4761,478-1.27%2,075,5001025億5184万-3.9%6.841.14
09/241,5501,5501,4851,497-1.77%2,378,3001038億7016万-3.17%6.921.15
09/201,5441,5481,5061,524+0.59%3,145,3001057億4357万-2.12%7.051.17
09/191,5001,5321,4891,515+5.21%4,973,6001051億1910万-3.19%7.011.16
09/181,4401,4501,4121,440+3%3,466,700999億1519万-8.4%6.661.11
09/171,4201,4321,3681,398-1.2%2,881,700970億100万-11.63%6.471.07
09/131,4351,4411,3931,415-1.94%2,755,400981億8055万-11.23%6.541.09
09/121,4501,4621,4101,443+2.63%4,163,4001001億2335万-9.53%6.671.11
09/111,4531,4661,3801,406-5.19%5,470,900975億5608万-11.79%6.51.08
09/101,4401,4921,4141,483+3.56%4,928,7001028億9877万-6.73%6.861.14
09/091,4021,4451,3991,432-2.98%5,314,300993億6010万-9.37%6.621.1
09/061,5251,5311,4601,476-3.21%3,693,6001024億1307万-7.05%6.831.13
09/051,4981,5651,4781,525-1.23%5,501,5001058億1296万-4.75%7.051.17
09/041,5561,6121,5341,544-5.62%5,726,8001071億3129万-4.69%7.141.19
09/031,6831,7111,6361,636-2.56%4,173,4001135億1476万-0.18%7.571.26
09/021,6811,7661,6581,679+1.94%8,919,3001164億9834万+1.76%7.771.29
08/301,6061,6501,6031,647+3.45%3,860,7001142億7800万-0.78%7.621.27
08/291,5771,6011,5461,592+0.32%2,949,4001104億6179万-4.67%7.361.22
08/281,6281,6301,5631,587-3.99%5,815,0001101億1486万-5.98%7.341.22
08/271,6211,6851,5971,653+2.61%7,365,4001146億9431万-3.16%7.651.27
08/261,5571,6391,5571,611+1%9,817,6001117億8012万-6.55%7.451.24
08/231,5751,6031,5481,595+2.51%5,749,5001106億6995万-8.6%7.381.23
08/221,6101,6121,5501,556-4.01%6,304,2001079億6391万-11.94%7.21.2
08/211,6381,6491,5991,621-5.15%7,982,8001124億7397万-9.64%7.51.25
08/201,7001,7361,6711,709+2.46%7,554,0001185億7990万-6.15%7.91.31
08/191,7351,7751,6601,668-5.23%10,168,8001157億3509万-9.5%7.711.28
08/161,7961,8091,7521,760+0.86%11,292,4001221億1856万-5.98%8.141.35
08/151,6881,7941,6871,745+4.05%16,616,7001210億7778万-7.92%8.071.34
08/141,6821,7851,6621,677-0.24%18,548,6001163億5956万-12.75%7.761.29
08/131,8411,8431,6431,681-2.32%22,682,8001166億3711万-13.97%7.771.29
08/091,7211,7211,7211,721+21.11%301,6001194億1253万-13.43%7.961.32
08/081,3891,4761,3571,421+0.14%15,169,300985億9686万-29.72%6.571.09
08/071,2931,5101,2751,419+7.26%18,953,700984億5809万-31.45%6.561.09
08/061,4311,4451,2521,323+8.35%12,422,700917億9708万-37.39%6.121.02
08/051,4651,4741,2211,221-24.68%14,721,100847億1975万-43.34%5.650.94
08/021,6411,7021,6081,621-9.99%8,759,2001124億7397万-26.42%7.51.25
08/011,9331,9361,7541,801-10%9,835,0001249億6337万-19.17%8.331.38
07/311,9482,0041,9212,001-1.82%8,696,1001388億4048万-10.95%9.251.54
07/301,9022,0461,8912,038+6.76%10,379,6001414億775万-9.74%9.431.57
07/291,9502,0101,8951,909-0.31%7,315,9001324億5701万-15.72%8.831.47
07/261,9491,9761,9061,915+0.05%6,998,1001328億7333万-15.53%8.861.47
07/251,9711,9761,8991,914-5.95%7,761,8001328億394万-15.72%8.851.47
07/242,0412,0612,0182,035-1.12%6,393,9001411億9959万-10.63%9.411.56
07/232,1472,1542,0462,058-1.58%6,664,9001427億9546万-9.74%9.521.58
07/222,1352,1452,0802,091-2.06%5,901,8001450億50万-8.37%9.671.61
07/192,1712,1712,1012,135-0.47%7,436,5001480億5168万-6.69%9.871.64
07/182,1512,1822,1072,145-3.85%11,266,3001487億4513万-6.25%9.921.65
07/172,3262,4152,2272,231-2.7%21,512,9001547億880万-2.87%10.321.71
07/162,2642,3512,2642,293+1.33%11,715,7001590億820万-0.22%10.611.76
07/122,3292,3352,2472,263-4.56%11,431,3001569億2785万-1.78%10.471.74
07/112,3772,3972,3102,371+0.64%10,110,2001644億1711万+3.22%10.971.82
07/102,4302,4402,3412,356-2%12,163,3001633億7694万+3.2%10.91.81
07/092,5102,5652,3812,404-3.34%15,210,5001667億550万+5.9%11.121.85
07/082,5012,5342,4502,487-1.11%14,394,3001724億6114万+10.09%11.51.91
07/052,5902,6302,5102,515-2.37%23,768,4001744億280万+11.48%11.631.93
07/042,6552,7722,5462,576-2.09%37,460,8001786億3285万+14.85%11.911.98
07/032,5332,6582,5202,631+5.92%27,943,1001824億4682万+18.57%12.172.02
07/022,4102,5152,3402,484+3.85%28,390,5001722億5310万+13.37%11.491.91
07/012,4232,4592,3632,392-0.71%15,407,1001658億7336万+10.08%11.061.84
06/282,2632,4172,2412,409+7.74%24,729,7001670億5222万+11.68%11.141.85
06/272,2522,2892,1332,236-1.76%23,731,4001550億5553万+4.68%10.341.72
06/262,2952,3082,1842,276-0.91%22,167,9001578億2933万+7.11%10.531.75
06/252,1432,3332,1362,297+4.74%32,095,7001592億8558万+8.86%10.621.76
06/241,9682,2621,9652,193+10.76%34,750,9001520億7369万+4.43%10.141.68
06/211,9962,0181,9371,980-0.8%10,584,7001373億320万-5.17%9.161.52
06/202,0732,1221,9801,996-3.9%17,013,0001384億1272万-4.04%9.231.53
06/192,1012,1492,0532,077-1.7%13,767,1001440億2967万+0.44%9.611.59
06/182,1102,1332,0462,113+0.48%17,936,4001465億2609万+2.87%9.771.62
06/172,2002,2532,0632,103-6.28%21,093,2001458億3264万+2.59%9.731.61
06/142,1402,2672,1062,244+4.91%24,645,0001556億1029万+9.84%10.381.72
06/132,3272,4492,0942,139-9.36%32,858,4001483億2906万+5.37%9.891.64
06/122,2802,3662,2002,360+4.66%26,862,4001636億5432万+17.01%10.921.81
06/112,4242,5082,2172,255-7.54%37,940,4001563億7309万+13.2%10.431.73
06/102,0982,4472,0922,439+17.03%27,584,1001691億3257万+23.62%11.281.87
06/072,0302,1172,0052,084+2.81%10,089,9001445億1508万+6.98%9.641.6
06/062,0532,1171,9812,027-0.15%12,159,9001405億6241万+4.65%9.381.56
06/052,1302,1481,9732,030-4.25%15,833,7001407億7045万+4.91%9.391.56
06/042,4002,5252,1082,120-12.54%40,753,3001470億1150万+9.67%9.811.63
06/032,2062,4682,2062,424+10.28%28,996,6001680億9240万+26.18%11.211.86
05/311,9502,1981,9202,198+11.91%12,791,0001524億2042万+15.62%10.171.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,510
10/31
712
3/18

3/11
1,675,500
3/17
--+23.79%
5/23
-32.12%
1/16
2009年
3月期
955
6/6
165
10/27
3,087,800
6/5
--+53.99%
12/16
-35.4%
10/8
2010年
3月期
728
8/14
307
4/1
1,331,500
8/14
--+29.77%
8/17
-23.33%
11/27
2011年
3月期
606
6/2
298
3/17
1,463,100
5/14
293億2191万144億1902万+12.75%
5/17
-31.55%
3/15
2012年
3月期
435
4/4
224
10/5
1,073,900
2/13
210億4791万108億3846万+23.52%
2/14
-16.9%
10/5
2013年
3月期
664
2/27
217
11/12
2,935,200
2/7
321億2830万104億9976万+46.44%
2/12
-20.82%
5/18
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+83.43%
5/20
-23%
3/20
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+27.54%
11/20
-17.01%
10/17
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+18.43%
3/14
-27.15%
2/12
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+21.98%
12/8
-17.98%
5/18
2018年
3月期
777
1/18
554
3/26
1,211,000
8/30
536億4295万382億4735万+9.71%
1/11
-21.39%
2/14
2019年
3月期
698
4/26
359
3/29
733,100
5/14
481億8890万248億673万+13.67%
9/28
-21.52%
12/25
2020年
3月期
404
4/8
173
3/13
1,396,900
5/28
279億1621万119億5422万+23.7%
9/11
-19.69%
3/13
2021年
3月期
263
3/18
145
8/7
19,720,000
12/10
181億7318万100億1943万+28.69%
12/10
-12%
4/21
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+38.92%
8/13
-12.95%
5/17
2023年
3月期
760
8/15
308
3/27
18,200,600
8/10
526億3193万213億2978万+57.99%
8/12
-16.15%
10/13
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+46.67%
8/14
-17.44%
10/4
最新1,606
2024/10/24
6,131,2001114億3319万+7.57%
1,493

年間値上がり率

1984/12/28 vs 1983/12/27
4%(1.04倍)
1985/12/28 vs 1984/12/28
25%(1.25倍)
1986/12/27 vs 1985/12/28
-28%(0.72倍)
1987/12/25 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/25
115%(2.15倍)
1989/12/29 vs 1988/12/28
125%(2.25倍)
1990/12/28 vs 1989/12/29
-26%(0.74倍)
1991/12/30 vs 1990/12/28
116%(2.16倍)
1992/12/30 vs 1991/12/30
-45%(0.55倍)
1993/12/29 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/29
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-30%(0.7倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-22%(0.78倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
125%(2.25倍)
2004/12/30 vs 2003/12/30
164%(2.64倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
64%(1.64倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
48%(1.48倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
403%(5.03倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-43%(0.57倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
86%(1.86倍)
2023/12/29 vs 2022/12/30
226%(3.26倍)
2024/10/24 vs 2023/12/29
27%(1.27倍)
過去安値
114円(2000/10/27)
1309%(14.09倍)
1,606円(10/24)