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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 117 | 118.5 | 116.5 | 117 | -1.5 | -1.3% | 42,000 |
| 2011/06/10 | 117.5 | 119 | 117.5 | 118.5 | +4 | +3.5% | 242,000 |
| 2011/06/09 | 115 | 115 | 114 | 114.5 | +0.5 | +0.4% | 32,000 |
| 2011/06/08 | 115 | 115 | 113.5 | 114 | -0.5 | -0.4% | 26,000 |
| 2011/06/07 | 115 | 115 | 113.5 | 114.5 | -0.5 | -0.4% | 92,000 |
| 2011/06/06 | 117 | 117 | 115 | 115 | -1 | -0.9% | 60,000 |
| 2011/06/03 | 117.5 | 118 | 116 | 116 | -1 | -0.9% | 62,000 |
| 2011/06/02 | 116 | 117.5 | 116 | 117 | -0.5 | -0.4% | 54,000 |
| 2011/06/01 | 117 | 117.5 | 116.5 | 117.5 | +1.5 | +1.3% | 48,000 |
| 2011/05/31 | 115 | 116 | 115 | 116 | +1 | +0.9% | 46,000 |
| 2011/05/30 | 114.5 | 115 | 112.5 | 115 | -1 | -0.9% | 116,000 |
| 2011/05/27 | 113 | 116.5 | 113 | 116 | +3 | +2.7% | 44,000 |
| 2011/05/26 | 115.5 | 116.5 | 113 | 113 | -2 | -1.7% | 90,000 |
| 2011/05/25 | 115.5 | 115.5 | 115 | 115 | ±0 | ±0% | 32,000 |
| 2011/05/24 | 114.5 | 115 | 114 | 115 | +1 | +0.9% | 34,000 |
| 2011/05/23 | 114.5 | 114.5 | 113.5 | 114 | ±0 | ±0% | 28,000 |
| 2011/05/20 | 114 | 114.5 | 113.5 | 114 | ±0 | ±0% | 66,000 |
| 2011/05/19 | 115.5 | 117 | 114 | 114 | -4 | -3.4% | 130,000 |
| 2011/05/18 | 120 | 120 | 116.5 | 118 | -1.5 | -1.3% | 84,000 |
| 2011/05/17 | 118.5 | 120 | 118.5 | 119.5 | -0.5 | -0.4% | 46,000 |
| 2011/05/16 | 121 | 121 | 119.5 | 120 | +2 | +1.7% | 124,000 |
| 2011/05/13 | 120 | 120 | 117 | 118 | -1 | -0.8% | 182,000 |
| 2011/05/12 | 118.5 | 119 | 118 | 119 | -0.5 | -0.4% | 52,000 |
| 2011/05/11 | 119.5 | 120 | 119.5 | 119.5 | ±0 | ±0% | 28,000 |
| 2011/05/10 | 119.5 | 120.5 | 118.5 | 119.5 | ±0 | ±0% | 110,000 |
| 2011/05/09 | 121 | 121 | 119.5 | 119.5 | -1 | -0.8% | 46,000 |
| 2011/05/06 | 119 | 121 | 118 | 120.5 | +1 | +0.8% | 60,000 |
| 2011/05/02 | 121 | 121 | 119.5 | 119.5 | -1 | -0.8% | 94,000 |
| 2011/04/28 | 117.5 | 120.5 | 117 | 120.5 | +2 | +1.7% | 178,000 |
| 2011/04/27 | 119 | 119 | 118.5 | 118.5 | -0.5 | -0.4% | 26,000 |
| 2011/04/26 | 120.5 | 120.5 | 118.5 | 119 | -1.5 | -1.2% | 36,000 |
| 2011/04/25 | 120.5 | 120.5 | 120 | 120.5 | +1 | +0.8% | 40,000 |
| 2011/04/22 | 119 | 120 | 118.5 | 119.5 | +1 | +0.8% | 62,000 |
| 2011/04/21 | 119.5 | 119.5 | 118 | 118.5 | +0.5 | +0.4% | 36,000 |
| 2011/04/20 | 117.5 | 119 | 117.5 | 118 | ±0 | ±0% | 28,000 |
| 2011/04/19 | 117 | 119 | 116.5 | 118 | -1 | -0.8% | 42,000 |
| 2011/04/18 | 119 | 119 | 117.5 | 119 | +1 | +0.8% | 26,000 |
| 2011/04/15 | 119.5 | 120.5 | 118 | 118 | -1.5 | -1.3% | 72,000 |
| 2011/04/14 | 120 | 120 | 119 | 119.5 | +0.5 | +0.4% | 36,000 |
| 2011/04/13 | 118.5 | 119.5 | 118.5 | 119 | -1 | -0.8% | 28,000 |
| 2011/04/12 | 118 | 121 | 118 | 120 | +1 | +0.8% | 134,000 |
| 2011/04/11 | 117 | 120.5 | 117 | 119 | +3.5 | +3% | 66,000 |
| 2011/04/08 | 111.5 | 116 | 111.5 | 115.5 | +3 | +2.7% | 124,000 |
| 2011/04/07 | 114 | 118 | 112.5 | 112.5 | -0.5 | -0.4% | 150,000 |
| 2011/04/06 | 120.5 | 120.5 | 112.5 | 113 | -7.5 | -6.2% | 158,000 |
| 2011/04/05 | 123.5 | 123.5 | 119.5 | 120.5 | -2 | -1.6% | 154,000 |
| 2011/04/04 | 124 | 124 | 122.5 | 122.5 | -0.5 | -0.4% | 68,000 |
| 2011/04/01 | 124 | 124 | 121.5 | 123 | +1.5 | +1.2% | 174,000 |
| 2011/03/31 | 122 | 126.5 | 120 | 121.5 | -1 | -0.8% | 462,000 |
| 2011/03/30 | 126 | 126 | 120 | 122.5 | -3 | -2.4% | 518,000 |
3401～
3450
件表示中 / 6947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 | 84,300円 | +3.2% | +6.0% | 4.03% | 13.43倍 | 1.73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 | 898,000円 | +3.1% | -7.3% | 0.45% | 13.59倍 | 4.57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 |
| 帝国ホテル | 90,400円 | -0.6% | -40.8% | 0.66% | 42.90倍 | 2.50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 |
| ナガワ | 612,000円 | +10.5% | +16.0% | 0.98% | 21.99倍 | 1.59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 |
| インフォマート | 38,000円 | +24.7% | +92.3% | 1.17% | 63.44倍 | 7.88倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
