- 7014
- 2026/10/01
- 時価
- 3289億円
- PER 予
- 14.95倍
- 2010年以降
- 赤字-77.64倍
（2010-2026年） - PBR
- 2.39倍
- 2010年以降
- 0.19-3.08倍
（2010-2026年） - 配当 予
- 1.27%
- ROE 予
- 15.96%
- ROA 予
- 8.15%
- 資料
- Link
- CSV,JSON
名村造船所（7014）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,770
- 始値
- 4,760
- 高値
- 4,770
- 安値
- 4,630
- 終値 -0.73%
- 4,735
- 出来高 +13.97%
- 928,300
乖離率
- 株価（5日）
移動平均値 - -1.07%
4,786 - 株価（25日）
移動平均値 - -0.8%
4,773 - 出来高（5日）
移動平均値 - +15.37%
804,620
2026/05/08～2026/10/01
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/01 | 4,760 | 4,770 | 4,630 | 4,735 | -0.73% | 928,300 | - | -0.8% | - | - |
| 09/30 | 4,810 | 4,835 | 4,695 | 4,770 | +0.21% | 814,500 | - | +0.15% | - | - |
| 09/29 | 4,820 | 4,865 | 4,720 | 4,760 | -0.52% | 732,400 | - | +0.23% | - | - |
| 09/28 | 4,935 | 4,940 | 4,770 | 4,785 | -1.95% | 830,800 | - | +0.91% | - | - |
| 09/25 | 4,910 | 4,935 | 4,835 | 4,880 | -0.51% | 717,100 | - | +3.35% | - | - |
| 09/24 | 5,130 | 5,170 | 4,895 | 4,905 | -3.25% | 1,219,500 | - | +4.1% | - | - |
| 09/18 | 5,060 | 5,110 | 4,920 | 5,070 | +0.2% | 1,561,900 | - | +7.96% | - | - |
| 09/17 | 4,705 | 5,090 | 4,705 | 5,060 | +8.47% | 2,422,200 | - | +8.33% | - | - |
| 09/16 | 4,820 | 4,850 | 4,605 | 4,665 | -1.79% | 1,386,900 | - | +0.41% | - | - |
| 09/15 | 4,650 | 4,810 | 4,635 | 4,750 | 0% | 1,329,200 | - | +2.48% | - | - |
| 09/14 | 4,540 | 4,765 | 4,495 | 4,750 | +3.71% | 1,391,100 | - | +2.88% | - | - |
| 09/11 | 4,405 | 4,660 | 4,390 | 4,580 | -1.93% | 2,414,400 | - | -0.43% | - | - |
| 09/10 | 4,825 | 4,830 | 4,620 | 4,670 | -4.6% | 1,665,400 | - | +1.72% | - | - |
| 09/09 | 4,815 | 4,980 | 4,765 | 4,895 | +0.62% | 1,523,700 | - | +6.95% | - | - |
| 09/08 | 5,060 | 5,070 | 4,865 | 4,865 | -4.23% | 1,613,900 | - | +6.99% | - | - |
| 09/07 | 4,870 | 5,140 | 4,850 | 5,080 | +5.83% | 2,755,600 | - | +12.46% | - | - |
| 09/04 | 4,650 | 4,815 | 4,625 | 4,800 | +4.35% | 1,878,300 | - | +6.95% | - | - |
| 09/03 | 4,510 | 4,700 | 4,510 | 4,600 | +2.56% | 1,489,300 | - | +3% | - | - |
| 09/02 | 4,450 | 4,535 | 4,405 | 4,485 | -1.75% | 1,512,600 | - | +0.85% | - | - |
| 09/01 | 4,835 | 4,895 | 4,520 | 4,565 | -5.68% | 1,853,900 | - | +2.75% | - | - |
| 08/31 | 4,740 | 4,875 | 4,685 | 4,840 | -0.82% | 1,724,700 | - | +9.03% | - | - |
| 08/28 | 4,775 | 4,950 | 4,760 | 4,880 | +2.2% | 1,977,400 | - | +10.51% | - | - |
| 08/27 | 4,730 | 4,775 | 4,645 | 4,775 | +3.69% | 1,477,000 | - | +8.75% | - | - |
| 08/26 | 4,560 | 4,670 | 4,505 | 4,605 | +1.21% | 1,134,100 | - | +5.47% | - | - |
| 08/25 | 4,490 | 4,630 | 4,445 | 4,550 | +1.34% | 1,274,300 | - | +4.89% | - | - |
| 08/24 | 4,405 | 4,535 | 4,325 | 4,490 | +1.58% | 1,593,900 | - | +4.25% | - | - |
| 08/21 | 4,445 | 4,505 | 4,230 | 4,420 | -3.6% | 2,322,900 | - | +3.13% | - | - |
| 08/20 | 4,640 | 4,950 | 4,500 | 4,585 | +6.88% | 3,509,700 | - | +7.38% | - | - |
| 08/19 | 4,480 | 4,500 | 4,265 | 4,290 | -7.14% | 1,448,700 | - | +1.13% | - | - |
| 08/18 | 4,440 | 4,670 | 4,390 | 4,620 | +2.44% | 1,514,500 | - | +9.43% | - | - |
| 08/17 | 4,470 | 4,595 | 4,440 | 4,510 | +1.23% | 976,000 | - | +7.66% | - | - |
| 08/14 | 4,430 | 4,580 | 4,425 | 4,455 | +0.79% | 1,610,500 | - | +7.12% | - | - |
| 08/13 | 4,385 | 4,545 | 4,385 | 4,420 | +0.8% | 991,400 | - | +6.87% | - | - |
| 08/12 | 4,290 | 4,445 | 4,280 | 4,385 | +1.74% | 814,700 | - | +6.23% | - | - |
| 08/10 | 4,220 | 4,405 | 4,110 | 4,310 | -0.46% | 1,306,900 | - | +4.64% | - | - |
| 08/07 | 4,580 | 4,680 | 4,245 | 4,330 | -0.69% | 2,253,300 | - | +5.79% | - | - |
| 08/06 | 4,195 | 4,410 | 4,160 | 4,360 | +1.4% | 1,063,900 | - | +7.34% | - | - |
| 08/05 | 4,195 | 4,340 | 4,140 | 4,300 | +3.49% | 1,044,800 | - | +6.75% | - | - |
| 08/04 | 4,090 | 4,230 | 4,070 | 4,155 | +0.73% | 1,085,900 | - | +3.93% | - | - |
| 08/03 | 4,200 | 4,210 | 4,055 | 4,125 | -4.95% | 1,970,000 | - | +3.75% | - | - |
| 07/31 | 4,390 | 4,475 | 4,240 | 4,340 | +2.12% | 1,471,400 | - | +9.65% | - | - |
| 07/30 | 4,135 | 4,315 | 4,060 | 4,250 | +2.78% | 1,116,000 | - | +8.14% | - | - |
| 07/29 | 4,435 | 4,440 | 3,995 | 4,135 | -5.49% | 1,851,700 | - | +5.84% | - | - |
| 07/28 | 4,530 | 4,605 | 4,325 | 4,375 | -1.91% | 1,748,900 | - | +12.53% | - | - |
| 07/27 | 4,345 | 4,520 | 4,320 | 4,460 | +4.08% | 1,417,500 | - | +15.33% | - | - |
| 07/24 | 4,235 | 4,410 | 4,150 | 4,285 | +1.06% | 1,717,800 | - | +11.53% | - | - |
| 07/23 | 4,160 | 4,270 | 4,130 | 4,240 | +1.92% | 1,197,800 | - | +10.88% | - | - |
| 07/22 | 3,960 | 4,270 | 3,930 | 4,160 | +6.8% | 1,664,700 | - | +9.19% | - | - |
| 07/21 | 3,800 | 3,925 | 3,720 | 3,895 | +2.91% | 761,700 | - | +2.66% | - | - |
| 07/17 | 3,755 | 3,785 | 3,650 | 3,785 | -4.42% | 1,395,500 | - | -0.11% | - | - |
| 07/16 | 4,015 | 4,110 | 3,905 | 3,960 | -1.37% | 937,700 | - | +4.79% | - | - |
| 07/15 | 3,950 | 4,050 | 3,880 | 4,015 | +3.48% | 1,343,300 | - | +6.84% | - | - |
| 07/14 | 3,750 | 3,935 | 3,660 | 3,880 | +2.24% | 1,218,100 | - | +3.91% | - | - |
| 07/13 | 3,770 | 3,925 | 3,760 | 3,795 | -0.13% | 827,200 | - | +2.04% | - | - |
| 07/10 | 3,760 | 3,885 | 3,740 | 3,800 | +1.06% | 702,400 | - | +2.4% | - | - |
| 07/09 | 3,880 | 3,905 | 3,720 | 3,760 | -3.34% | 1,197,500 | - | +1.43% | - | - |
| 07/08 | 4,090 | 4,245 | 3,890 | 3,890 | -7.38% | 1,629,300 | - | +5.31% | - | - |
| 07/07 | 4,250 | 4,395 | 4,085 | 4,200 | +0.48% | 2,796,400 | - | +14.1% | - | - |
| 07/06 | 3,675 | 4,185 | 3,660 | 4,180 | +14.84% | 2,436,500 | - | +14.46% | - | - |
| 07/03 | 3,640 | 3,710 | 3,535 | 3,640 | +1.96% | 970,400 | - | +0.41% | - | - |
| 07/02 | 3,510 | 3,680 | 3,510 | 3,570 | +1.56% | 1,166,500 | - | -1.63% | - | - |
| 07/01 | 3,510 | 3,615 | 3,505 | 3,515 | -0.85% | 775,900 | - | -3.38% | - | - |
| 06/30 | 3,620 | 3,645 | 3,520 | 3,545 | -1.25% | 578,700 | - | -3.17% | - | - |
| 06/29 | 3,655 | 3,755 | 3,540 | 3,590 | -2.71% | 960,900 | - | -2.66% | - | - |
| 06/26 | 3,620 | 3,730 | 3,620 | 3,690 | +1.37% | 892,100 | - | -0.46% | - | - |
| 06/25 | 3,730 | 3,775 | 3,605 | 3,640 | -0.55% | 420,600 | - | -1.94% | - | - |
| 06/24 | 3,670 | 3,755 | 3,630 | 3,660 | -0.41% | 506,900 | - | -1.53% | - | - |
| 06/23 | 3,875 | 3,905 | 3,620 | 3,675 | -4.3% | 1,041,100 | - | -1.13% | - | - |
| 06/22 | 3,800 | 3,865 | 3,705 | 3,840 | 0% | 884,700 | - | +3.06% | - | - |
| 06/19 | 3,840 | 3,890 | 3,750 | 3,840 | 0% | 959,700 | - | +2.73% | - | - |
| 06/18 | 3,845 | 4,015 | 3,835 | 3,840 | -0.9% | 803,900 | - | +2.13% | - | - |
| 06/17 | 3,755 | 3,965 | 3,750 | 3,875 | +2.79% | 1,283,000 | - | +3.25% | - | - |
| 06/16 | 3,765 | 3,865 | 3,720 | 3,770 | +0.13% | 1,306,100 | - | +0.29% | - | - |
| 06/15 | 3,685 | 3,850 | 3,655 | 3,765 | +6.21% | 1,842,100 | - | -0.11% | - | - |
| 06/12 | 3,480 | 3,625 | 3,425 | 3,545 | +3.35% | 1,123,200 | - | -6.19% | - | - |
| 06/11 | 3,345 | 3,510 | 3,250 | 3,430 | +0.44% | 1,591,100 | - | -9.67% | - | - |
| 06/10 | 3,440 | 3,550 | 3,385 | 3,415 | -2.71% | 903,000 | - | -10.65% | - | - |
| 06/09 | 3,610 | 3,640 | 3,485 | 3,510 | -2.23% | 1,782,900 | - | -8.74% | - | - |
| 06/08 | 3,550 | 3,655 | 3,525 | 3,590 | -2.84% | 1,128,800 | - | -7.19% | - | - |
| 06/05 | 3,655 | 3,735 | 3,645 | 3,695 | +7.26% | 1,314,900 | - | -5.01% | - | - |
| 06/04 | 3,485 | 3,545 | 3,420 | 3,445 | -3.09% | 1,325,000 | - | -11.82% | - | - |
| 06/03 | 3,475 | 3,645 | 3,405 | 3,555 | +2.45% | 1,314,400 | - | -9.59% | - | - |
| 06/02 | 3,455 | 3,490 | 3,325 | 3,470 | -1.56% | 1,615,200 | - | -12.2% | - | - |
| 06/01 | 3,700 | 3,745 | 3,480 | 3,525 | -5.62% | 1,741,900 | - | -11.61% | - | - |
| 05/29 | 3,790 | 3,800 | 3,605 | 3,735 | -1.71% | 1,763,900 | - | -6.86% | - | - |
| 05/28 | 4,085 | 4,110 | 3,755 | 3,800 | -6.75% | 1,352,400 | - | -5.54% | - | - |
| 05/27 | 4,240 | 4,295 | 4,030 | 4,075 | -3.32% | 903,400 | - | +1.04% | - | - |
| 05/26 | 4,080 | 4,480 | 4,065 | 4,215 | +3.31% | 1,674,700 | - | +4.46% | - | - |
| 05/25 | 3,945 | 4,080 | 3,925 | 4,080 | +6.95% | 1,040,400 | - | +1.29% | - | - |
| 05/22 | 3,800 | 3,895 | 3,725 | 3,815 | +1.6% | 999,800 | - | -5.36% | - | - |
| 05/21 | 3,730 | 3,825 | 3,660 | 3,755 | +2.18% | 1,049,700 | - | -7.15% | - | - |
| 05/20 | 3,895 | 3,895 | 3,655 | 3,675 | -5.41% | 1,110,900 | - | -9.39% | - | - |
| 05/19 | 4,080 | 4,110 | 3,835 | 3,885 | -6.39% | 1,733,300 | - | -4.83% | - | - |
| 05/18 | 4,375 | 4,380 | 4,055 | 4,150 | -5.14% | 2,957,200 | - | +0.95% | - | - |
| 05/15 | 4,095 | 4,375 | 4,030 | 4,375 | +19.05% | 3,007,100 | - | +6.24% | - | - |
| 05/14 | 4,005 | 4,030 | 3,570 | 3,675 | -8.81% | 2,677,200 | - | -10.71% | - | - |
| 05/13 | 4,040 | 4,140 | 4,015 | 4,030 | +0.25% | 1,590,500 | - | -2.75% | - | - |
| 05/12 | 4,070 | 4,100 | 4,020 | 4,020 | +0.12% | 1,341,800 | - | -3.25% | - | - |
| 05/11 | 3,975 | 4,055 | 3,970 | 4,015 | +0.88% | 1,082,800 | - | -3.74% | - | - |
| 05/08 | 4,050 | 4,070 | 3,970 | 3,980 | -1.85% | 1,312,000 | - | -4.72% | - | - |
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 | 837億4663万 | 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 | 609億4470万 | 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 |
| 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 | +26.17% 6/3 | -43.35% 8/5 |
| 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 | +46.37% 10/27 | -18.34% 12/17 |
| 最新 | 4,735 2026/10/1 | 928,300 | 3289億6673万 | -0.8% 4,773 | |||
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）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 103%（2.03倍）
- 2026/10/01 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
114円（2000/10/27） - 4054%（41.54倍）
4,735円（10/1）
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。
