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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 84 | 84 | 82.8 | 82.8 | +0.8 | +1% | 8,000 |
| 2003/01/20 | 82 | 82 | 82 | 82 | - | - | 4,000 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 85.8 | 85.8 | 84.3 | 84.3 | - | - | 24,000 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 84.5 | 85 | 84.5 | 84.5 | ±0 | ±0% | 16,000 |
| 2003/01/09 | 84.5 | 84.5 | 84.5 | 84.5 | ±0 | ±0% | 4,000 |
| 2003/01/08 | 84.5 | 84.5 | 84.5 | 84.5 | +0.7 | +0.8% | 16,000 |
| 2003/01/07 | 86 | 86 | 83.8 | 83.8 | -1.2 | -1.4% | 24,000 |
| 2003/01/06 | 86 | 86 | 84.8 | 85 | +2.5 | +3% | 16,000 |
| 2002/12/30 | 87.5 | 87.5 | 82.5 | 82.5 | +5.7 | +7.4% | 64,000 |
| 2002/12/27 | 77.5 | 77.5 | 76.8 | 76.8 | +0.3 | +0.4% | 8,000 |
| 2002/12/26 | 79.3 | 79.3 | 76.5 | 76.5 | +0.2 | +0.3% | 16,000 |
| 2002/12/25 | 78.8 | 78.8 | 76.3 | 76.3 | -1.2 | -1.5% | 92,000 |
| 2002/12/24 | 75 | 77.5 | 75 | 77.5 | -2.5 | -3.1% | 224,000 |
| 2002/12/20 | 82.5 | 82.5 | 80 | 80 | +2.5 | +3.2% | 36,000 |
| 2002/12/19 | 81.3 | 81.3 | 77.5 | 77.5 | -4.8 | -5.8% | 28,000 |
| 2002/12/18 | 82.3 | 82.3 | 82.3 | 82.3 | - | - | 4,000 |
| 2002/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/16 | 82.5 | 82.5 | 82.3 | 82.3 | -0.7 | -0.8% | 40,000 |
| 2002/12/13 | 81.8 | 83 | 79.3 | 83 | +0.2 | +0.2% | 28,000 |
| 2002/12/12 | 82.8 | 82.8 | 82.8 | 82.8 | +1.5 | +1.8% | 8,000 |
| 2002/12/11 | 86.3 | 86.3 | 81.3 | 81.3 | -6.2 | -7.1% | 48,000 |
| 2002/12/10 | 87.3 | 87.5 | 86 | 87.5 | +2.5 | +2.9% | 188,000 |
| 2002/12/09 | 87.3 | 87.3 | 84.5 | 85 | +2.5 | +3% | 160,000 |
| 2002/12/06 | 83.8 | 83.8 | 82.5 | 82.5 | +2.5 | +3.1% | 112,000 |
| 2002/12/05 | 80 | 80 | 80 | 80 | -1.3 | -1.6% | 12,000 |
| 2002/12/04 | 81.3 | 81.3 | 81.3 | 81.3 | -0.7 | -0.9% | 16,000 |
| 2002/12/03 | 82 | 82 | 82 | 82 | +2.5 | +3.1% | 16,000 |
| 2002/12/02 | 83.8 | 83.8 | 79.5 | 79.5 | +0.5 | +0.6% | 16,000 |
| 2002/11/29 | 79 | 79.3 | 79 | 79 | - | - | 44,000 |
| 2002/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 36,000 |
| 2002/11/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 24,000 |
| 2002/11/25 | 86 | 86 | 84.8 | 85 | +1.5 | +1.8% | 28,000 |
| 2002/11/22 | 83.5 | 83.5 | 82.3 | 83.5 | +6 | +7.7% | 56,000 |
| 2002/11/21 | 78.8 | 78.8 | 77.5 | 77.5 | +2.5 | +3.3% | 20,000 |
| 2002/11/20 | 83.5 | 83.5 | 75 | 75 | -9.8 | -11.6% | 128,000 |
| 2002/11/19 | 87 | 87 | 84 | 84.8 | -2.7 | -3.1% | 44,000 |
| 2002/11/18 | 87.5 | 87.5 | 87.5 | 87.5 | +1.2 | +1.4% | 4,000 |
| 2002/11/15 | 87 | 87 | 85 | 86.3 | - | - | 36,000 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 82.5 | 82.5 | 82.5 | 82.5 | -4.5 | -5.2% | 36,000 |
| 2002/11/12 | 87.3 | 87.3 | 87 | 87 | -1.8 | -2% | 8,000 |
| 2002/11/11 | 88.8 | 88.8 | 88.8 | 88.8 | +1.5 | +1.7% | 64,000 |
| 2002/11/08 | 88.8 | 88.8 | 87.3 | 87.3 | +2.3 | +2.7% | 40,000 |
| 2002/11/07 | 82.8 | 85 | 82.8 | 85 | +2.5 | +3% | 12,000 |
| 2002/11/06 | 85 | 85 | 82.5 | 82.5 | -2.5 | -2.9% | 28,000 |
| 2002/11/05 | 86.3 | 86.3 | 85 | 85 | +1.2 | +1.4% | 44,000 |
5551～
5600
件表示中 / 7038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 | 103,800円 | +3.2% | +6.0% | 3.28% | 16.55倍 | 2.13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 |
| 藤田観 | 1,036,000円 | +5.6% | +3.0% | 0.39% | 14.11倍 | 4.13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 |
| ニシオＨＤ | 441,000円 | +4.5% | +2.3% | 2.90% | 10.38倍 | 0.91倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コシダカＨＤ | 148,400円 | +12.3% | +5.5% | 1.62% | 16.31倍 | 3.59倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| コンヴァノ | 23,600円 | +244.7% | +999.9% | 0.00% | 34.01倍 | 68.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
