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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 128 | 128.5 | 125 | 126.5 | +0.5 | +0.4% | 86,000 |
| 2012/08/14 | 126 | 126 | 125 | 126 | +1.5 | +1.2% | 30,000 |
| 2012/08/13 | 121.5 | 124.5 | 121 | 124.5 | +2 | +1.6% | 18,000 |
| 2012/08/10 | 121 | 122.5 | 121 | 122.5 | +1 | +0.8% | 14,000 |
| 2012/08/09 | 123 | 123 | 121 | 121.5 | -2 | -1.6% | 42,000 |
| 2012/08/08 | 124.5 | 124.5 | 123.5 | 123.5 | ±0 | ±0% | 20,000 |
| 2012/08/07 | 128.5 | 128.5 | 120.5 | 123.5 | -4.5 | -3.5% | 64,000 |
| 2012/08/06 | 128 | 128 | 126.5 | 128 | +2.5 | +2% | 38,000 |
| 2012/08/03 | 127 | 127 | 125 | 125.5 | -2 | -1.6% | 48,000 |
| 2012/08/02 | 128 | 128 | 126 | 127.5 | +0.5 | +0.4% | 74,000 |
| 2012/08/01 | 125.5 | 127 | 125 | 127 | +1 | +0.8% | 66,000 |
| 2012/07/31 | 124.5 | 126 | 124.5 | 126 | +1.5 | +1.2% | 38,000 |
| 2012/07/30 | 124.5 | 125 | 123.5 | 124.5 | ±0 | ±0% | 18,000 |
| 2012/07/27 | 126 | 126 | 124 | 124.5 | -0.5 | -0.4% | 16,000 |
| 2012/07/26 | 126 | 126 | 122.5 | 125 | +1 | +0.8% | 54,000 |
| 2012/07/25 | 124.5 | 124.5 | 123.5 | 124 | -0.5 | -0.4% | 48,000 |
| 2012/07/24 | 124 | 124.5 | 122 | 124.5 | +2 | +1.6% | 62,000 |
| 2012/07/23 | 124.5 | 124.5 | 122.5 | 122.5 | -1.5 | -1.2% | 44,000 |
| 2012/07/20 | 124.5 | 124.5 | 121.5 | 124 | -1 | -0.8% | 20,000 |
| 2012/07/19 | 124.5 | 125 | 124 | 125 | +2.5 | +2% | 12,000 |
| 2012/07/18 | 124 | 125 | 122.5 | 122.5 | -2 | -1.6% | 20,000 |
| 2012/07/17 | 123.5 | 124.5 | 120.5 | 124.5 | +2.5 | +2% | 42,000 |
| 2012/07/13 | 123.5 | 123.5 | 121.5 | 122 | -1.5 | -1.2% | 28,000 |
| 2012/07/12 | 124.5 | 124.5 | 123.5 | 123.5 | -0.5 | -0.4% | 20,000 |
| 2012/07/11 | 124 | 125 | 124 | 124 | ±0 | ±0% | 16,000 |
| 2012/07/10 | 125.5 | 125.5 | 124 | 124 | +0.5 | +0.4% | 20,000 |
| 2012/07/09 | 123.5 | 125 | 123.5 | 123.5 | +0.5 | +0.4% | 24,000 |
| 2012/07/06 | 123 | 123.5 | 123 | 123 | -0.5 | -0.4% | 20,000 |
| 2012/07/05 | 123.5 | 126 | 123.5 | 123.5 | -1.5 | -1.2% | 22,000 |
| 2012/07/04 | 126.5 | 127 | 125 | 125 | +1 | +0.8% | 82,000 |
| 2012/07/03 | 123 | 124 | 123 | 124 | ±0 | ±0% | 76,000 |
| 2012/07/02 | 126 | 126 | 124 | 124 | ±0 | ±0% | 110,000 |
| 2012/06/29 | 124.5 | 125 | 123.5 | 124 | -0.5 | -0.4% | 60,000 |
| 2012/06/28 | 126 | 126 | 122.5 | 124.5 | -0.5 | -0.4% | 42,000 |
| 2012/06/27 | 122.5 | 125 | 121.5 | 125 | +3 | +2.5% | 62,000 |
| 2012/06/26 | 125 | 125 | 122 | 122 | -3 | -2.4% | 34,000 |
| 2012/06/25 | 123 | 127 | 123 | 125 | +3.5 | +2.9% | 54,000 |
| 2012/06/22 | 120.5 | 121.5 | 119.5 | 121.5 | +1 | +0.8% | 48,000 |
| 2012/06/21 | 120 | 120.5 | 118 | 120.5 | +2.5 | +2.1% | 84,000 |
| 2012/06/20 | 118.5 | 118.5 | 117.5 | 118 | -0.5 | -0.4% | 18,000 |
| 2012/06/19 | 117.5 | 119 | 117.5 | 118.5 | +1 | +0.9% | 24,000 |
| 2012/06/18 | 119 | 119 | 117.5 | 117.5 | ±0 | ±0% | 24,000 |
| 2012/06/15 | 117 | 117.5 | 115.5 | 117.5 | +1 | +0.9% | 58,000 |
| 2012/06/14 | 115.5 | 116.5 | 115 | 116.5 | +0.5 | +0.4% | 30,000 |
| 2012/06/13 | 118.5 | 118.5 | 115 | 116 | -2 | -1.7% | 46,000 |
| 2012/06/12 | 117.5 | 118 | 117 | 118 | +0.5 | +0.4% | 28,000 |
| 2012/06/11 | 118 | 118.5 | 117.5 | 117.5 | -0.5 | -0.4% | 24,000 |
| 2012/06/08 | 117.5 | 118 | 116 | 118 | +0.5 | +0.4% | 90,000 |
| 2012/06/07 | 118.5 | 119 | 116 | 117.5 | -1 | -0.8% | 34,000 |
| 2012/06/06 | 116 | 118.5 | 116 | 118.5 | +2 | +1.7% | 26,000 |
3201～
3250
件表示中 / 7039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 | 103,300円 | +3.2% | +6.0% | 3.29% | 16.47倍 | 2.12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 |
| 船総研ＨＤ | 256,200円 | +7.7% | +5.8% | 3.32% | 17.95倍 | 4.89倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 藤田観 | 1,038,000円 | +5.6% | +3.0% | 0.39% | 14.14倍 | 4.14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 | 434,500円 | +4.5% | +2.3% | 2.95% | 10.22倍 | 0.89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 | 145,500円 | +12.3% | +5.5% | 1.65% | 15.99倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
