乃村工藝社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 106.3 | 106.3 | 106.3 | 106.3 | ±0 | ±0% | 44,000 |
| 2004/02/05 | 105 | 106.3 | 105 | 106.3 | +1 | +0.9% | 28,000 |
| 2004/02/04 | 108.8 | 108.8 | 105.3 | 105.3 | -3.7 | -3.4% | 68,000 |
| 2004/02/03 | 108.3 | 109 | 106.5 | 109 | +1 | +0.9% | 52,000 |
| 2004/02/02 | 109.5 | 109.5 | 107 | 108 | -0.3 | -0.3% | 32,000 |
| 2004/01/30 | 108 | 108.8 | 108 | 108.3 | +0.8 | +0.7% | 36,000 |
| 2004/01/29 | 108.8 | 108.8 | 107 | 107.5 | ±0 | ±0% | 112,000 |
| 2004/01/28 | 106.3 | 107.5 | 106 | 107.5 | +1.7 | +1.6% | 76,000 |
| 2004/01/27 | 105.8 | 106 | 105.8 | 105.8 | +0.3 | +0.3% | 76,000 |
| 2004/01/26 | 104.3 | 105.5 | 103.5 | 105.5 | +2.5 | +2.4% | 36,000 |
| 2004/01/23 | 104.3 | 104.8 | 103 | 103 | ±0 | ±0% | 152,000 |
| 2004/01/22 | 103.3 | 105 | 103 | 103 | +0.2 | +0.2% | 280,000 |
| 2004/01/21 | 106.5 | 109.3 | 102 | 102.8 | -11.2 | -9.8% | 1,280,000 |
| 2004/01/20 | 117.5 | 118.3 | 113.8 | 114 | -5.5 | -4.6% | 612,000 |
| 2004/01/19 | 117.5 | 121 | 115 | 119.5 | +2 | +1.7% | 612,000 |
| 2004/01/16 | 117.3 | 118.3 | 115 | 117.5 | ±0 | ±0% | 232,000 |
| 2004/01/15 | 110 | 118.8 | 110 | 117.5 | +7.5 | +6.8% | 340,000 |
| 2004/01/14 | 110.5 | 111.3 | 110 | 110 | -1.3 | -1.2% | 132,000 |
| 2004/01/13 | 112.5 | 112.5 | 110 | 111.3 | -1.2 | -1.1% | 88,000 |
| 2004/01/09 | 113.8 | 113.8 | 111.5 | 112.5 | ±0 | ±0% | 116,000 |
| 2004/01/08 | 111.5 | 113.8 | 110.5 | 112.5 | +2.5 | +2.3% | 444,000 |
| 2004/01/07 | 105.3 | 110 | 105.3 | 110 | +6 | +5.8% | 252,000 |
| 2004/01/06 | 103.5 | 104 | 103.5 | 104 | +1.5 | +1.5% | 76,000 |
| 2004/01/05 | 102.8 | 102.8 | 102.5 | 102.5 | +1 | +1% | 44,000 |
| 2003/12/30 | 101.5 | 101.5 | 101.5 | 101.5 | +1.5 | +1.5% | 8,000 |
| 2003/12/29 | 101.5 | 101.5 | 100 | 100 | -0.3 | -0.3% | 12,000 |
| 2003/12/26 | 100 | 100.3 | 100 | 100.3 | +0.3 | +0.3% | 12,000 |
| 2003/12/25 | 100 | 100 | 100 | 100 | ±0 | ±0% | 72,000 |
| 2003/12/24 | 102.8 | 102.8 | 100 | 100 | -1.5 | -1.5% | 68,000 |
| 2003/12/22 | 102.8 | 102.8 | 101.5 | 101.5 | ±0 | ±0% | 36,000 |
| 2003/12/19 | 100.3 | 101.5 | 100.3 | 101.5 | +1.5 | +1.5% | 12,000 |
| 2003/12/18 | 100 | 100 | 100 | 100 | -1.8 | -1.8% | 12,000 |
| 2003/12/17 | 100.5 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 28,000 |
| 2003/12/16 | 101 | 101.3 | 100 | 100 | +1.7 | +1.7% | 40,000 |
| 2003/12/15 | 103 | 103 | 98.3 | 98.3 | - | - | 84,000 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 103 | 103.3 | 102.5 | 103 | -0.8 | -0.8% | 72,000 |
| 2003/12/10 | 103.8 | 103.8 | 102.8 | 103.8 | +0.3 | +0.3% | 52,000 |
| 2003/12/09 | 104 | 104 | 102.5 | 103.5 | -0.8 | -0.8% | 56,000 |
| 2003/12/08 | 103.8 | 104.3 | 103.8 | 104.3 | +1.5 | +1.5% | 64,000 |
| 2003/12/05 | 104.3 | 104.3 | 102.8 | 102.8 | -2 | -1.9% | 48,000 |
| 2003/12/04 | 103 | 104.8 | 103 | 104.8 | +1.3 | +1.3% | 28,000 |
| 2003/12/03 | 104.3 | 104.3 | 103.5 | 103.5 | +0.5 | +0.5% | 40,000 |
| 2003/12/02 | 102.5 | 103 | 102 | 103 | -0.5 | -0.5% | 120,000 |
| 2003/12/01 | 104 | 104 | 101.5 | 103.5 | -1.8 | -1.7% | 136,000 |
| 2003/11/28 | 106.3 | 106.3 | 105.3 | 105.3 | -1 | -0.9% | 12,000 |
| 2003/11/27 | 107.5 | 107.5 | 106.3 | 106.3 | -0.7 | -0.7% | 64,000 |
| 2003/11/26 | 106.3 | 107.5 | 106.3 | 107 | -0.5 | -0.5% | 56,000 |
| 2003/11/25 | 106.5 | 107.5 | 106.5 | 107.5 | +3.7 | +3.6% | 112,000 |
| 2003/11/21 | 104.5 | 105 | 103.8 | 103.8 | -1 | -1% | 68,000 |
5201～
5250
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「乃村工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 乃村工 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| 帝国ホテル | 90,800円 | -0.6% | -40.8% | 0.66% | 43.09倍 | 2.51倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 藤田観 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ナガワ | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
