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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 84.5 | 85 | 84.5 | 85 | -0.8 | -0.9% | 16,000 |
| 2003/06/25 | 85.8 | 85.8 | 85.5 | 85.8 | +0.5 | +0.6% | 48,000 |
| 2003/06/24 | 85.8 | 85.8 | 85 | 85.3 | +0.3 | +0.4% | 52,000 |
| 2003/06/23 | 83.8 | 85.3 | 83.8 | 85 | +1 | +1.2% | 272,000 |
| 2003/06/20 | 84.5 | 84.5 | 83.5 | 84 | ±0 | ±0% | 16,000 |
| 2003/06/19 | 84.8 | 85 | 83.3 | 84 | +0.2 | +0.2% | 164,000 |
| 2003/06/18 | 84.8 | 84.8 | 83.8 | 83.8 | +0.5 | +0.6% | 16,000 |
| 2003/06/17 | 83.5 | 83.8 | 83.3 | 83.3 | -0.2 | -0.2% | 16,000 |
| 2003/06/16 | 86 | 86 | 83.5 | 83.5 | -2.5 | -2.9% | 28,000 |
| 2003/06/13 | 85 | 86 | 84.5 | 86 | +2.2 | +2.6% | 128,000 |
| 2003/06/12 | 83 | 83.8 | 81.3 | 83.8 | +1 | +1.2% | 108,000 |
| 2003/06/11 | 83 | 83.8 | 82.8 | 82.8 | -0.2 | -0.2% | 24,000 |
| 2003/06/10 | 82.8 | 83 | 82.8 | 83 | -0.5 | -0.6% | 16,000 |
| 2003/06/09 | 83.5 | 84.8 | 83.5 | 83.5 | -2.3 | -2.7% | 44,000 |
| 2003/06/06 | 85.8 | 85.8 | 85.8 | 85.8 | ±0 | ±0% | 4,000 |
| 2003/06/05 | 85 | 86 | 85 | 85.8 | +0.8 | +0.9% | 16,000 |
| 2003/06/04 | 84.3 | 85 | 84.3 | 85 | +1 | +1.2% | 112,000 |
| 2003/06/03 | 84 | 84 | 84 | 84 | +0.2 | +0.2% | 36,000 |
| 2003/06/02 | 82 | 83.8 | 82 | 83.8 | +2.5 | +3.1% | 156,000 |
| 2003/05/30 | 82 | 82 | 81.3 | 81.3 | +0.3 | +0.4% | 28,000 |
| 2003/05/29 | 80.8 | 81.3 | 80.8 | 81 | -0.5 | -0.6% | 28,000 |
| 2003/05/28 | 81.3 | 81.5 | 81.3 | 81.5 | -1 | -1.2% | 40,000 |
| 2003/05/27 | 82.5 | 82.5 | 82.5 | 82.5 | -0.5 | -0.6% | 4,000 |
| 2003/05/26 | 84.3 | 84.3 | 83 | 83 | -0.8 | -1% | 24,000 |
| 2003/05/23 | 84.3 | 84.3 | 83.8 | 83.8 | +0.5 | +0.6% | 36,000 |
| 2003/05/22 | 85 | 85 | 83.3 | 83.3 | -1.7 | -2% | 56,000 |
| 2003/05/21 | 86.3 | 86.3 | 85 | 85 | ±0 | ±0% | 28,000 |
| 2003/05/20 | 86 | 86.3 | 85 | 85 | - | - | 16,000 |
| 2003/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 87.5 | 87.5 | 87.5 | 87.5 | +0.2 | +0.2% | 60,000 |
| 2003/05/14 | 87.3 | 87.3 | 87.3 | 87.3 | +2.3 | +2.7% | 44,000 |
| 2003/05/13 | 84.8 | 85 | 84.8 | 85 | +0.5 | +0.6% | 8,000 |
| 2003/05/12 | 83.3 | 84.5 | 83 | 84.5 | +3 | +3.7% | 40,000 |
| 2003/05/09 | 81.3 | 81.5 | 81.3 | 81.5 | +0.2 | +0.2% | 28,000 |
| 2003/05/08 | 81.3 | 81.3 | 80.5 | 81.3 | ±0 | ±0% | 32,000 |
| 2003/05/07 | 81.5 | 82.3 | 81.3 | 81.3 | -0.5 | -0.6% | 16,000 |
| 2003/05/06 | 81.8 | 81.8 | 81.8 | 81.8 | +0.3 | +0.4% | 20,000 |
| 2003/05/02 | 84.5 | 84.5 | 80.8 | 81.5 | -3 | -3.6% | 44,000 |
| 2003/05/01 | 83.8 | 84.5 | 83.8 | 84.5 | +0.5 | +0.6% | 32,000 |
| 2003/04/30 | 84 | 84.3 | 84 | 84 | +0.2 | +0.2% | 20,000 |
| 2003/04/28 | 83.5 | 83.8 | 83.3 | 83.8 | -2 | -2.3% | 16,000 |
| 2003/04/25 | 85.8 | 85.8 | 85.8 | 85.8 | +0.3 | +0.4% | 28,000 |
| 2003/04/24 | 85.5 | 85.8 | 85.5 | 85.5 | +0.7 | +0.8% | 40,000 |
| 2003/04/23 | 85.5 | 85.5 | 83 | 84.8 | -0.2 | -0.2% | 28,000 |
| 2003/04/22 | 85.3 | 85.3 | 85 | 85 | - | - | 36,000 |
| 2003/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/18 | 83.5 | 84.3 | 83.5 | 84.3 | - | - | 24,000 |
| 2003/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/16 | 83.8 | 84 | 82.5 | 84 | +0.2 | +0.2% | 60,000 |
5351～
5400
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
