7014 名村造船所

7014
2024/07/12
時価
1569億円
PER 予
10.46倍
2010年以降
赤字-77.64倍
(2010-2024年)
PBR
1.98倍
2010年以降
0.19-2.06倍
(2010-2024年)
配当 予
1.33%
ROE 予
18.89%
ROA 予
8.58%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
2,371
始値
2,329
高値
2,335
安値
2,247
終値 -4.56%
2,263
出来高 +13.07%
11,431,300

乖離率

株価(5日)
移動平均値
-4.76%
2,376
株価(25日)
移動平均値
-1.78%
2,304
出来高(5日)
移動平均値
-9.72%
12,661,920

2024/02/19~2024/07/12

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
07/122,3292,3352,2472,263-4.56%11,431,3001569億2785万-1.78%10.461.98
07/112,3772,3972,3102,371+0.64%10,110,2001644億1711万+3.22%10.962.07
07/102,4302,4402,3412,356-2%12,163,3001633億7694万+3.2%10.892.06
07/092,5102,5652,3812,404-3.34%15,210,5001667億550万+5.9%11.112.1
07/082,5012,5342,4502,487-1.11%14,394,3001724億6114万+10.09%11.52.17
07/052,5902,6302,5102,515-2.37%23,768,4001744億280万+11.48%11.632.2
07/042,6552,7722,5462,576-2.09%37,460,8001786億3285万+14.85%11.912.25
07/032,5332,6582,5202,631+5.92%27,943,1001824億4682万+18.57%12.162.3
07/022,4102,5152,3402,484+3.85%28,390,5001722億5310万+13.37%11.482.17
07/012,4232,4592,3632,392-0.71%15,407,1001658億7336万+10.08%11.062.09
06/282,2632,4172,2412,409+7.74%24,729,7001670億5222万+11.68%11.142.1
06/272,2522,2892,1332,236-1.76%23,731,4001550億5553万+4.68%10.341.95
06/262,2952,3082,1842,276-0.91%22,167,9001578億2933万+7.11%10.521.99
06/252,1432,3332,1362,297+4.74%32,095,7001592億8558万+8.86%10.622.01
06/241,9682,2621,9652,193+10.76%34,750,9001520億7369万+4.43%10.141.91
06/211,9962,0181,9371,980-0.8%10,584,7001373億320万-5.17%9.151.73
06/202,0732,1221,9801,996-3.9%17,013,0001384億1272万-4.04%9.231.74
06/192,1012,1492,0532,077-1.7%13,767,1001440億2967万+0.44%9.61.81
06/182,1102,1332,0462,113+0.48%17,936,4001465億2609万+2.87%9.771.84
06/172,2002,2532,0632,103-6.28%21,093,2001458億3264万+2.59%9.721.84
06/142,1402,2672,1062,244+4.91%24,645,0001556億1029万+9.84%10.371.96
06/132,3272,4492,0942,139-9.36%32,858,4001483億2906万+5.37%9.891.87
06/122,2802,3662,2002,360+4.66%26,862,4001636億5432万+17.01%10.912.06
06/112,4242,5082,2172,255-7.54%37,940,4001563億7309万+13.2%10.421.97
06/102,0982,4472,0922,439+17.03%27,584,1001691億3257万+23.62%11.272.13
06/072,0302,1172,0052,084+2.81%10,089,9001445億1508万+6.98%9.631.82
06/062,0532,1171,9812,027-0.15%12,159,9001405億6241万+4.65%9.371.77
06/052,1302,1481,9732,030-4.25%15,833,7001407億7045万+4.91%9.381.77
06/042,4002,5252,1082,120-12.54%40,753,3001470億1150万+9.67%9.81.85
06/032,2062,4682,2062,424+10.28%28,996,6001680億9240万+26.18%11.22.12
05/311,9502,1981,9202,198+11.91%12,791,0001524億2042万+15.62%10.161.92
05/301,9151,9831,9071,964+1.08%6,487,7001361億9368万+4.19%9.081.71
05/292,0412,0611,9301,943-3.91%7,944,7001347億3743万+3.46%8.981.7
05/282,0102,1101,9902,022+1.51%10,419,3001402億1569万+7.9%9.351.77
05/271,8901,9941,8561,992+5.45%8,440,5001381億3534万+6.64%9.211.74
05/241,9382,0061,8781,889-3.52%12,888,3001309億9280万+1.45%8.731.65
05/231,9201,9811,8331,958+2.78%10,584,6001357億7760万+5.21%9.051.71
05/222,0322,0641,9011,905-6.57%13,585,2001321億232万+2.53%8.811.66
05/211,9202,1281,8952,039+6.81%17,339,7001413億9455万+9.92%9.431.78
05/201,7871,9271,7671,909+7.49%8,058,3001323億7970万+3.08%8.821.67
05/171,6841,7801,6501,776+5.34%6,448,2001231億5681万-4.31%8.211.55
05/161,7311,7321,5721,686-3.16%10,404,1001169億1575万-9.35%7.791.47
05/151,8832,0031,7131,741-13.25%17,758,8001207億2973万-6.75%8.051.52
05/141,9402,0091,9362,007+3.72%6,692,9001391億7551万+7.38%9.281.75
05/131,8801,9631,8571,935+1.79%6,560,3001341億8267万+3.92%8.941.69
05/101,8051,9051,8021,901+5.03%5,162,2001318億2494万+2.31%8.791.66
05/091,7701,8461,7491,810+3.02%4,374,1001255億1454万-2.58%8.371.58
05/081,7621,7921,7341,757-1.29%3,465,7001218億3925万-5.69%8.121.53
05/071,8151,8351,7781,780-0.73%3,349,3001234億3419万-4.91%8.231.55
05/021,8301,8451,7901,793-2.02%3,580,9001243億3567万-4.68%8.291.57
05/011,9451,9641,8301,830-7.25%5,991,1001269億144万-3.23%8.461.6
04/302,0102,0161,9241,973+0.05%5,923,5001368億1778万+3.79%9.121.72
04/261,8461,9811,7821,972+7.94%7,584,7001367億4844万+3.57%9.121.72
04/251,8941,9221,8231,827-5.34%4,517,8001266億9340万-4.3%8.451.6
04/241,8171,9341,8091,930+7.46%6,408,2001338億3594万+0.36%8.921.68
04/231,7961,8421,7781,796+1.01%3,836,3001245億4371万-6.89%8.31.57
04/221,8511,9191,7541,778-3.16%6,162,6001232億9550万-8.3%8.221.55
04/191,8461,8601,7511,836-2.6%8,394,9001273億1751万-5.46%8.491.6
04/181,8021,9441,7481,885+2.33%6,614,0001307億1542万-2.99%8.711.65
04/171,8501,9271,8421,842-0.43%4,425,5001277億3358万-5.15%8.511.61
04/161,8451,9241,8401,850-1.86%4,606,4001282億8834万-5.03%8.551.62
04/151,8251,8871,8191,885+1.95%2,394,3001307億1542万-3.43%8.711.65
04/121,9221,9471,8381,849-5.03%4,056,3001282億1899万-5.71%8.551.61
04/111,9842,0251,8881,947-2.84%5,086,0001350億1481万-1.12%91.7
04/101,9112,0181,8922,004+6.88%6,812,8001389億6748万+1.31%9.261.75
04/091,8481,9221,8311,875+0.05%4,114,5001300億2197万-5.83%8.671.64
04/081,8341,8861,8191,874+4.46%3,931,5001299億5262万-6.44%8.661.64
04/051,7861,8171,7701,794-2.29%3,582,1001244億502万-10.75%8.291.57
04/041,8631,9051,8191,836+0.71%4,240,6001273億1751万-9.2%8.491.6
04/031,8281,8931,8131,823-3.75%3,905,3001264億1602万-10.29%8.431.59
04/021,9552,0021,8861,894-2.37%4,970,3001313億3952万-7.02%8.751.65
04/012,0212,0361,9361,940-2.61%4,032,5001345億2939万-4.95%8.971.69
03/291,9942,0221,9461,992-0.4%4,786,3001381億3534万-2.31%6.921.74
03/282,0272,0481,9912,000-1.53%4,729,9001386億9010万-1.43%6.951.75
03/272,0912,1492,0262,031-3.19%8,558,1001408億3979万+0.49%7.061.77
03/262,0782,1512,0432,098+2.49%9,657,7001454億8591万+4.17%7.291.83
03/252,0722,1022,0232,047-1.96%6,964,0001419億4931万+1.99%7.111.79
03/222,2252,2822,0262,088-4.44%12,383,7001447億9246万+4.71%7.261.82
03/212,1792,2412,1312,185+4.7%12,090,9001515億1893万+11.08%7.591.91
03/192,0002,0941,9092,087+2.96%12,277,1001447億2312万+7.8%7.251.82
03/181,8652,0441,8392,027+8.86%10,035,7001405億6241万+6.07%7.041.77
03/151,8141,9151,7801,862+0.43%7,874,6001291億2048万-1.32%6.471.63
03/141,8591,8961,8211,854-1.23%4,998,4001285億6572万-0.7%6.441.62
03/132,0202,0701,8581,877-5.54%7,892,9001301億6066万+1.73%6.521.64
03/121,9332,0651,9261,987+1.79%8,134,9001377億8861万+8.88%6.91.73
03/112,0122,0511,9201,952-6.87%9,361,0001353億6153万+8.5%6.781.7
03/082,0602,1752,0252,096+2.59%9,480,6001453億4722万+18.02%7.281.83
03/072,2442,3072,0272,043-6.88%10,633,6001416億7193万+16.81%7.11.78
03/062,3002,3242,1552,194-5.84%11,341,9001521億4304万+27.41%7.621.92
03/052,2842,3612,1152,330+8.22%12,243,2001615億7396万+37.95%8.12.03
03/042,0812,1672,0292,153+3.91%6,613,9001492億9989万+30.48%7.481.88
03/012,0752,1262,0262,072-0.38%5,499,9001436億8294万+28.06%7.21.81
02/292,0802,1262,0552,080-0.53%7,886,4001442億3770万+30.65%7.231.82
02/281,9502,1181,9352,091+7.95%10,489,5001450億50万+33.35%7.271.83
02/271,9812,0301,8821,937-3.15%8,574,0001343億2136万+25.45%6.731.69
02/261,9782,0331,9032,000+5.37%11,325,6001386億9010万+31.15%6.951.75
02/221,7751,9191,7311,898+9.21%9,574,4001316億1690万+26.45%6.61.66
02/211,7891,8241,7371,738-3.61%4,624,4001205億2169万+17.35%6.041.52
02/201,8541,8781,7601,803-3.22%8,043,1001250億2912万+22.9%6.271.57
02/191,8941,9611,8501,863-2.1%8,636,6001291億8983万+28.66%6.471.63

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2,263
2024/7/12
11,431,3001569億2785万-1.78%
2,304

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)
2024/07/12 vs 2023/12/29
79%(1.79倍)
過去安値
114円(2000/10/27)
1885%(19.85倍)
2,263円(7/12)