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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,246.5 | 1,249.5 | 1,220 | 1,222.5 | -24 | -1.9% | 483,800 |
| 2017/09/29 | 1,206.5 | 1,248.5 | 1,206.5 | 1,246.5 | +56.5 | +4.7% | 784,000 |
| 2017/09/28 | 1,211.5 | 1,213.5 | 1,186 | 1,190 | -15.5 | -1.3% | 435,600 |
| 2017/09/27 | 1,213 | 1,217.5 | 1,198 | 1,205.5 | -9.5 | -0.8% | 233,800 |
| 2017/09/26 | 1,213.5 | 1,215 | 1,193.5 | 1,215 | +0.5 | ±0% | 280,000 |
| 2017/09/25 | 1,218.5 | 1,226.5 | 1,211 | 1,214.5 | -4 | -0.3% | 302,000 |
| 2017/09/22 | 1,228 | 1,234 | 1,212.5 | 1,218.5 | -15.5 | -1.3% | 362,600 |
| 2017/09/21 | 1,241 | 1,248.5 | 1,231 | 1,234 | -21 | -1.7% | 288,000 |
| 2017/09/20 | 1,272 | 1,278.5 | 1,253.5 | 1,255 | -14.5 | -1.1% | 317,800 |
| 2017/09/19 | 1,248 | 1,270 | 1,246.5 | 1,269.5 | +21 | +1.7% | 332,200 |
| 2017/09/15 | 1,237 | 1,248.5 | 1,227 | 1,248.5 | +7 | +0.6% | 332,800 |
| 2017/09/14 | 1,263 | 1,264 | 1,239 | 1,241.5 | -16.5 | -1.3% | 242,200 |
| 2017/09/13 | 1,260 | 1,263 | 1,246.5 | 1,258 | -4 | -0.3% | 364,600 |
| 2017/09/12 | 1,257.5 | 1,269 | 1,243.5 | 1,262 | +6.5 | +0.5% | 480,000 |
| 2017/09/11 | 1,230.5 | 1,255.5 | 1,220 | 1,255.5 | +41 | +3.4% | 428,800 |
| 2017/09/08 | 1,213 | 1,221 | 1,210 | 1,214.5 | +4 | +0.3% | 470,200 |
| 2017/09/07 | 1,189 | 1,231 | 1,188.5 | 1,210.5 | +23.5 | +2% | 753,800 |
| 2017/09/06 | 1,174 | 1,188.5 | 1,159 | 1,187 | +14.5 | +1.2% | 243,800 |
| 2017/09/05 | 1,170 | 1,197.5 | 1,163.5 | 1,172.5 | +6 | +0.5% | 532,000 |
| 2017/09/04 | 1,181 | 1,185.5 | 1,164 | 1,166.5 | -22.5 | -1.9% | 237,600 |
| 2017/09/01 | 1,198 | 1,199.5 | 1,181 | 1,189 | -0.5 | ±0% | 226,600 |
| 2017/08/31 | 1,195.5 | 1,195.5 | 1,181 | 1,189.5 | +2.5 | +0.2% | 228,200 |
| 2017/08/30 | 1,193.5 | 1,194 | 1,183 | 1,187 | +1.5 | +0.1% | 157,200 |
| 2017/08/29 | 1,186 | 1,188.5 | 1,172 | 1,185.5 | ±0 | ±0% | 288,200 |
| 2017/08/28 | 1,193 | 1,208 | 1,182 | 1,185.5 | -9 | -0.8% | 311,600 |
| 2017/08/25 | 1,192 | 1,195.5 | 1,176 | 1,194.5 | +9.5 | +0.8% | 381,200 |
| 2017/08/24 | 1,176 | 1,199.5 | 1,175 | 1,185 | +7 | +0.6% | 293,800 |
| 2017/08/23 | 1,166 | 1,179 | 1,157.5 | 1,178 | +22 | +1.9% | 243,200 |
| 2017/08/22 | 1,158.5 | 1,166 | 1,153.5 | 1,156 | -5 | -0.4% | 205,000 |
| 2017/08/21 | 1,164 | 1,171.5 | 1,155.5 | 1,161 | +3 | +0.3% | 212,200 |
| 2017/08/18 | 1,166.5 | 1,172 | 1,158 | 1,158 | -15 | -1.3% | 196,800 |
| 2017/08/17 | 1,164.5 | 1,179 | 1,164.5 | 1,173 | +2 | +0.2% | 176,400 |
| 2017/08/16 | 1,155 | 1,187.5 | 1,155 | 1,171 | +19.5 | +1.7% | 548,600 |
| 2017/08/15 | 1,179.5 | 1,182.5 | 1,144 | 1,151.5 | -20 | -1.7% | 840,800 |
| 2017/08/14 | 1,162.5 | 1,185.5 | 1,155 | 1,171.5 | -10 | -0.8% | 407,200 |
| 2017/08/10 | 1,185.5 | 1,197.5 | 1,179.5 | 1,181.5 | -2.5 | -0.2% | 277,200 |
| 2017/08/09 | 1,198 | 1,198 | 1,179.5 | 1,184 | -19 | -1.6% | 289,200 |
| 2017/08/08 | 1,209.5 | 1,215 | 1,196.5 | 1,203 | +0.5 | ±0% | 253,200 |
| 2017/08/07 | 1,213.5 | 1,215.5 | 1,192.5 | 1,202.5 | -0.5 | ±0% | 350,400 |
| 2017/08/04 | 1,177.5 | 1,203.5 | 1,175 | 1,203 | +20.5 | +1.7% | 319,200 |
| 2017/08/03 | 1,184.5 | 1,191 | 1,178.5 | 1,182.5 | +7 | +0.6% | 303,800 |
| 2017/08/02 | 1,164.5 | 1,182.5 | 1,156.5 | 1,175.5 | +2.5 | +0.2% | 388,800 |
| 2017/08/01 | 1,168 | 1,178 | 1,158.5 | 1,173 | +6 | +0.5% | 335,600 |
| 2017/07/31 | 1,155.5 | 1,172.5 | 1,145.5 | 1,167 | +13.5 | +1.2% | 451,600 |
| 2017/07/28 | 1,155 | 1,162.5 | 1,146.5 | 1,153.5 | -1.5 | -0.1% | 502,200 |
| 2017/07/27 | 1,150 | 1,165.5 | 1,146 | 1,155 | +15 | +1.3% | 554,600 |
| 2017/07/26 | 1,138 | 1,142.5 | 1,119.5 | 1,140 | -4 | -0.3% | 495,400 |
| 2017/07/25 | 1,141.5 | 1,156 | 1,136.5 | 1,144 | +5.5 | +0.5% | 319,000 |
| 2017/07/24 | 1,150 | 1,153 | 1,123 | 1,138.5 | -0.5 | ±0% | 518,600 |
| 2017/07/21 | 1,153 | 1,154 | 1,135 | 1,139 | -14 | -1.2% | 484,400 |
1851～
1900
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
