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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 79 | 79.8 | 78.8 | 78.8 | ±0 | ±0% | 12,000 |
| 2002/04/08 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 12,000 |
| 2002/04/05 | 77.5 | 78.8 | 77.5 | 78.8 | -1.2 | -1.5% | 20,000 |
| 2002/04/04 | 80 | 80 | 80 | 80 | -1.5 | -1.8% | 8,000 |
| 2002/04/03 | 81.5 | 81.5 | 81.5 | 81.5 | +3.7 | +4.8% | 16,000 |
| 2002/04/02 | 81.8 | 81.8 | 77.8 | 77.8 | -2.2 | -2.8% | 24,000 |
| 2002/04/01 | 80 | 80 | 80 | 80 | +1 | +1.3% | 12,000 |
| 2002/03/29 | 78.8 | 79 | 78.8 | 79 | +0.2 | +0.3% | 8,000 |
| 2002/03/28 | 78.8 | 78.8 | 78.8 | 78.8 | -3.7 | -4.5% | 12,000 |
| 2002/03/27 | 76.5 | 82.5 | 76.5 | 82.5 | +5 | +6.5% | 12,000 |
| 2002/03/26 | 77.5 | 78 | 77.5 | 77.5 | -2 | -2.5% | 28,000 |
| 2002/03/25 | 80 | 80 | 78.8 | 79.5 | +0.7 | +0.9% | 44,000 |
| 2002/03/22 | 80 | 80 | 78.8 | 78.8 | -2.5 | -3.1% | 64,000 |
| 2002/03/20 | 82.5 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 36,000 |
| 2002/03/19 | 82.5 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 28,000 |
| 2002/03/18 | 81.3 | 82.5 | 81.3 | 81.3 | -1.2 | -1.5% | 32,000 |
| 2002/03/15 | 83.8 | 83.8 | 82.5 | 82.5 | - | - | 48,000 |
| 2002/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/13 | 82.5 | 83.8 | 82.5 | 83.8 | +1.3 | +1.6% | 52,000 |
| 2002/03/12 | 82.5 | 84.5 | 82.5 | 82.5 | ±0 | ±0% | 76,000 |
| 2002/03/11 | 80 | 82.5 | 80 | 82.5 | +2.5 | +3.1% | 68,000 |
| 2002/03/08 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,000 |
| 2002/03/07 | 82.3 | 82.5 | 80 | 80 | -0.8 | -1% | 12,000 |
| 2002/03/06 | 78 | 80.8 | 78 | 80.8 | +2 | +2.5% | 48,000 |
| 2002/03/05 | 75 | 78.8 | 75 | 78.8 | -3.7 | -4.5% | 188,000 |
| 2002/03/04 | 83.8 | 83.8 | 82.5 | 82.5 | ±0 | ±0% | 40,000 |
| 2002/03/01 | 82.5 | 82.5 | 82.5 | 82.5 | +0.7 | +0.9% | 12,000 |
| 2002/02/28 | 82.5 | 82.5 | 81.3 | 81.8 | -0.7 | -0.8% | 24,000 |
| 2002/02/27 | 82.8 | 82.8 | 82.5 | 82.5 | -0.3 | -0.4% | 28,000 |
| 2002/02/26 | 82.8 | 82.8 | 82.8 | 82.8 | ±0 | ±0% | 12,000 |
| 2002/02/25 | 84.3 | 84.3 | 82.8 | 82.8 | -0.5 | -0.6% | 24,000 |
| 2002/02/22 | 84.5 | 84.5 | 83.3 | 83.3 | -0.2 | -0.2% | 20,000 |
| 2002/02/21 | 83.5 | 83.5 | 83.5 | 83.5 | +1 | +1.2% | 8,000 |
| 2002/02/20 | 84 | 84 | 81.3 | 82.5 | -0.3 | -0.4% | 16,000 |
| 2002/02/19 | 82.8 | 82.8 | 82.8 | 82.8 | -1 | -1.2% | 40,000 |
| 2002/02/18 | 82.8 | 83.8 | 82.8 | 83.8 | +1 | +1.2% | 28,000 |
| 2002/02/15 | 83.8 | 84 | 82.8 | 82.8 | -1 | -1.2% | 16,000 |
| 2002/02/14 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 16,000 |
| 2002/02/13 | 82.5 | 83.8 | 82.5 | 83.8 | - | - | 8,000 |
| 2002/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/08 | 84.8 | 84.8 | 78.8 | 81.3 | -3.2 | -3.8% | 88,000 |
| 2002/02/07 | 84.5 | 84.5 | 84.5 | 84.5 | -0.5 | -0.6% | 96,000 |
| 2002/02/06 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2002/02/05 | 86.8 | 86.8 | 85 | 85 | -2.3 | -2.6% | 28,000 |
| 2002/02/04 | 87.3 | 87.3 | 87.3 | 87.3 | +3.5 | +4.2% | 16,000 |
| 2002/02/01 | 87.5 | 87.5 | 83.8 | 83.8 | -2.7 | -3.1% | 20,000 |
| 2002/01/31 | 87.5 | 87.5 | 86.5 | 86.5 | -1 | -1.1% | 12,000 |
| 2002/01/30 | 81.5 | 87.5 | 81.5 | 87.5 | - | - | 60,000 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 80.3 | 80.3 | 80.3 | 80.3 | -6 | -7% | 8,000 |
5651～
5700
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
