7014 名村造船所

7014
2024/03/28
時価
1386億円
PER 予
10.67倍
2010年以降
赤字-77.64倍
(2010-2023年)
PBR
2.06倍
2010年以降
0.19-1.13倍
(2010-2023年)
配当 予
0.5%
ROE 予
19.29%
ROA 予
8.32%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,031
始値
2,027
高値
2,048
安値
1,991
終値 -1.53%
2,000
出来高 -44.73%
4,729,900

乖離率

株価(5日)
移動平均値
-2.58%
2,053
株価(25日)
移動平均値
-1.43%
2,029
出来高(5日)
移動平均値
-44.08%
8,458,680

2023/10/30~2024/03/28

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
03/282,0272,0481,9912,000-1.53%4,729,9001386億9010万-1.43%10.672.06
03/272,0912,1492,0262,031-3.19%8,558,1001408億3979万+0.49%10.832.09
03/262,0782,1512,0432,098+2.49%9,657,7001454億8591万+4.17%11.192.16
03/252,0722,1022,0232,047-1.96%6,964,0001419億4931万+1.99%10.922.11
03/222,2252,2822,0262,088-4.44%12,383,7001447億9246万+4.71%11.142.15
03/212,1792,2412,1312,185+4.7%12,090,9001515億1893万+11.08%11.652.25
03/192,0002,0941,9092,087+2.96%12,277,1001447億2312万+7.8%11.132.15
03/181,8652,0441,8392,027+8.86%10,035,7001405億6241万+6.07%10.812.09
03/151,8141,9151,7801,862+0.43%7,874,6001291億2048万-1.32%9.931.92
03/141,8591,8961,8211,854-1.23%4,998,4001285億6572万-0.7%9.891.91
03/132,0202,0701,8581,877-5.54%7,892,9001301億6066万+1.73%10.011.93
03/121,9332,0651,9261,987+1.79%8,134,9001377億8861万+8.88%10.62.04
03/112,0122,0511,9201,952-6.87%9,361,0001353億6153万+8.5%10.412.01
03/082,0602,1752,0252,096+2.59%9,480,6001453億4722万+18.02%11.182.16
03/072,2442,3072,0272,043-6.88%10,633,6001416億7193万+16.81%10.92.1
03/062,3002,3242,1552,194-5.84%11,341,9001521億4304万+27.41%11.72.26
03/052,2842,3612,1152,330+8.22%12,243,2001615億7396万+37.95%12.432.4
03/042,0812,1672,0292,153+3.91%6,613,9001492億9989万+30.48%11.482.22
03/012,0752,1262,0262,072-0.38%5,499,9001436億8294万+28.06%11.052.13
02/292,0802,1262,0552,080-0.53%7,886,4001442億3770万+30.65%11.092.14
02/281,9502,1181,9352,091+7.95%10,489,5001450億50万+33.35%11.152.15
02/271,9812,0301,8821,937-3.15%8,574,0001343億2136万+25.45%10.331.99
02/261,9782,0331,9032,000+5.37%11,325,6001386億9010万+31.15%10.672.06
02/221,7751,9191,7311,898+9.21%9,574,4001316億1690万+26.45%10.121.95
02/211,7891,8241,7371,738-3.61%4,624,4001205億2169万+17.35%9.271.79
02/201,8541,8781,7601,803-3.22%8,043,1001250億2912万+22.9%9.621.86
02/191,8941,9611,8501,863-2.1%8,636,6001291億8983万+28.66%9.941.92
02/161,8211,9661,7221,903+10.77%21,902,0001319億6363万+33.83%10.151.96
02/151,5081,7181,5071,718+21.16%10,214,4001191億3479万+23.24%9.161.77
02/141,4021,4351,3951,418+0.14%5,457,800983億3128万+3.5%7.561.46
02/131,3961,4361,3871,416-2.75%8,251,300981億9259万+3.58%7.551.46
02/091,4461,4871,4311,456+1.25%9,563,3001009億6639万+6.59%7.771.5
02/081,3801,4391,3641,438+6.52%9,680,900997億1818万+5.66%7.671.48
02/071,3121,3551,2931,350+2.74%7,026,800936億1581万-0.3%7.21.39
02/061,3311,3431,2811,314-4.44%10,567,600911億1939万-2.88%7.011.35
02/051,3761,3871,3331,375+2.08%6,447,400953億4944万+1.48%7.331.41
02/021,3711,3831,3411,347-1.75%5,129,300934億778万-0.44%7.181.39
02/011,3841,4021,3531,371-2.7%6,808,200950億7206万+1.33%7.311.41
01/311,3721,4191,3581,409+2.03%9,359,800977億717万+4.14%7.511.45
01/301,3601,3861,3281,381+2.07%10,226,300957億6551万+2.22%7.371.42
01/291,3451,4141,3441,353-0.15%8,786,400938億2385万+0.52%7.221.39
01/261,3731,4301,3411,355-1.09%9,824,400939億6254万+1.57%7.231.39
01/251,3901,4151,3691,370-2.63%10,006,600950億271万+3.79%7.311.41
01/241,4981,5121,4021,407-5.12%16,075,100975億6848万+7.82%7.51.45
01/231,5111,5461,4581,483-1.53%19,815,7001028億3871万+15.05%7.911.53
01/221,4451,5101,4171,506+4.08%17,073,3001044億3364万+18.3%8.031.55
01/191,4151,4861,3901,447+3.21%18,857,4001003億4228万+15.12%7.721.49
01/181,4561,4691,3861,402-0.85%16,620,700972億2176万+12.7%7.481.44
01/171,3951,4401,3411,414+3.59%24,002,400980億5390万+14.87%7.541.46
01/161,3471,3951,3081,365+2.4%16,312,000946億5599万+11.79%7.281.4
01/151,2351,3501,2341,333+8.73%18,872,800924億3695万+9.71%7.111.37
01/121,1761,2291,1471,226+1.66%19,483,500850億1703万+1.57%6.541.26
01/111,1351,2101,1051,206+9.64%24,252,500836億3013万+0.25%6.431.24
01/101,1751,2081,0621,100-18.82%29,959,500762億7955万-8.18%5.871.13
01/091,3451,3861,3241,355-1.45%8,432,900939億6254万+13.39%7.231.39
01/051,3491,4221,3341,375+2.92%11,471,400953億4944万+16.33%7.331.41
01/041,3101,3641,2811,336+5.53%8,951,500926億4498万+14.48%7.131.37
2023
12/291,3051,3271,2461,266-3.95%11,384,100877億9083万+9.52%6.751.3
12/281,3541,3631,3051,318-4.42%8,386,200913億9677万+14.81%7.031.36
12/271,3331,4001,3031,379+5.35%11,230,900956億2682万+21.07%7.351.42
12/261,3571,3681,2801,309-3.39%12,241,000907億7267万+16.15%6.981.35
12/251,4011,4291,3001,355-1.38%14,574,000939億6254万+20.98%7.231.39
12/221,3121,4191,3121,374+1.78%17,686,600952億8010万+23.9%7.331.41
12/211,2561,3901,2061,350+5.72%26,283,800936億1581万+22.84%7.21.39
12/201,0701,3101,0491,277+22.32%21,166,200885億5363万+16.94%6.811.31
12/191,0001,0559941,044+4.3%5,619,700723億9623万-4.04%5.571.07
12/189951,0159871,001+0.7%4,500,500694億1439万-8.17%5.341.03
12/151,0251,034990994-0.7%3,004,200689億2898万-8.64%5.31.02
12/141,0671,0849851,001-8.75%6,786,000694億1439万-7.4%5.341.03
12/131,1171,1291,0831,097-1.08%4,226,400760億7152万+2.33%5.851.13
12/121,1391,1591,0941,109-1.25%6,938,100769億366万+4.52%5.911.14
12/111,0941,1331,0691,123+5.05%7,324,200778億7449万+6.85%5.991.16
12/081,1161,1251,0601,069-7.37%6,513,500741億2985万+2.89%5.71.1
12/071,2121,2121,1521,154-4.79%5,941,700800億2418万+12.04%6.151.19
12/061,1611,2381,1351,212+4.75%9,545,000840億4620万+19.41%6.461.25
12/051,1151,1771,1011,157+2.75%8,741,300802億3222万+15.82%6.171.19
12/041,0691,1451,0671,126+4.74%5,944,300780億8252万+14.43%6.011.16
12/011,0351,0859981,075+4.47%5,445,300745億4592万+10.82%5.731.11
11/301,0151,0419821,029+2.08%4,784,300713億5605万+7.52%5.491.06
11/299971,0129771,008-0.2%5,994,600698億9981万+6.55%5.381.04
11/281,0501,0559931,010-4.27%7,781,700700億3850万+7.91%5.391.04
11/271,0941,1061,0531,055-1.03%4,178,900731億5902万+13.69%5.631.09
11/241,0941,1141,0661,066-2.29%4,107,600739億2182万+16%5.691.1
11/221,0901,0961,0511,091+0.55%5,064,700756億5545万+19.89%5.821.12
11/211,1301,1391,0751,085-4.24%5,802,800752億3938万+20.56%5.791.12
11/201,1051,1681,0981,133+3.94%9,483,300785億6794万+27.45%6.041.17
11/171,1181,1331,0391,090-3.63%12,368,700755億8610万+24.43%5.811.12
11/161,1631,1631,0931,131-1.74%6,299,000784億2925万+30.6%6.031.16
11/151,2021,2041,1411,151-2.7%5,241,700798億1615万+34.78%6.141.18
11/141,0921,1851,0771,183+6.96%15,276,400820億3519万+40.17%6.311.22
11/131,0791,1061,0771,106+15.69%4,604,000766億9562万+33.09%5.91.14
11/10956956956956+18.61%247,600662億9386万+16.73%5.10.98
11/09797809778806+2.54%3,690,000558億9211万-0.74%4.30.83
11/08816826773786-3.56%3,447,400545億521万-3.44%4.190.81
11/07810821767815-4.34%8,677,500565億1621万-0.12%4.350.84
11/06844864815852+2.77%3,072,100590億8198万+4.16%4.540.88
11/02857869826829-2.13%2,508,800574億8704万+1.1%4.420.85
11/01814848806847+7.49%2,944,000587億3525万+3.04%4.520.87
10/31790799766788-0.63%2,198,200546億4390万-4.37%4.20.81
10/30798804776793-0.25%2,675,400549億9062万-4.34%4.230.82

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
最新2,000
2024/3/28
4,729,9001386億9010万-1.43%
2,029

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)
2024/03/28 vs 2023/12/29
58%(1.58倍)
過去安値
114円(2000/10/27)
1654%(17.54倍)
2,000円(3/28)