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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 107.5 | 109 | 107.5 | 108.5 | ±0 | ±0% | 58,000 |
| 2011/08/10 | 107.5 | 109.5 | 107.5 | 108.5 | +2 | +1.9% | 258,000 |
| 2011/08/09 | 107.5 | 107.5 | 101.5 | 106.5 | -3 | -2.7% | 190,000 |
| 2011/08/08 | 110 | 111.5 | 109 | 109.5 | -2.5 | -2.2% | 36,000 |
| 2011/08/05 | 113.5 | 113.5 | 111.5 | 112 | -3 | -2.6% | 74,000 |
| 2011/08/04 | 115 | 116 | 115 | 115 | -0.5 | -0.4% | 30,000 |
| 2011/08/03 | 116.5 | 116.5 | 114.5 | 115.5 | -1 | -0.9% | 66,000 |
| 2011/08/02 | 118 | 118 | 115.5 | 116.5 | -0.5 | -0.4% | 50,000 |
| 2011/08/01 | 116.5 | 118 | 116.5 | 117 | +1 | +0.9% | 62,000 |
| 2011/07/29 | 117 | 117 | 116 | 116 | -1.5 | -1.3% | 22,000 |
| 2011/07/28 | 119.5 | 119.5 | 116.5 | 117.5 | -1 | -0.8% | 48,000 |
| 2011/07/27 | 118 | 119.5 | 118 | 118.5 | +0.5 | +0.4% | 44,000 |
| 2011/07/26 | 119 | 120 | 117 | 118 | ±0 | ±0% | 86,000 |
| 2011/07/25 | 125 | 125 | 117 | 118 | -5.5 | -4.5% | 180,000 |
| 2011/07/22 | 123 | 124 | 123 | 123.5 | +0.5 | +0.4% | 52,000 |
| 2011/07/21 | 122.5 | 123 | 122 | 123 | +1 | +0.8% | 56,000 |
| 2011/07/20 | 122.5 | 122.5 | 121.5 | 122 | ±0 | ±0% | 26,000 |
| 2011/07/19 | 122.5 | 123 | 121.5 | 122 | -0.5 | -0.4% | 36,000 |
| 2011/07/15 | 123.5 | 124 | 122 | 122.5 | -0.5 | -0.4% | 76,000 |
| 2011/07/14 | 122.5 | 123 | 122.5 | 123 | -0.5 | -0.4% | 22,000 |
| 2011/07/13 | 122.5 | 124 | 122.5 | 123.5 | -0.5 | -0.4% | 26,000 |
| 2011/07/12 | 123.5 | 124 | 123 | 124 | -1 | -0.8% | 42,000 |
| 2011/07/11 | 123.5 | 125 | 123.5 | 125 | +1.5 | +1.2% | 98,000 |
| 2011/07/08 | 123 | 124 | 123 | 123.5 | +1.5 | +1.2% | 68,000 |
| 2011/07/07 | 123 | 123 | 121 | 122 | ±0 | ±0% | 50,000 |
| 2011/07/06 | 121.5 | 122.5 | 121.5 | 122 | -0.5 | -0.4% | 44,000 |
| 2011/07/05 | 122.5 | 122.5 | 121 | 122.5 | +1.5 | +1.2% | 132,000 |
| 2011/07/04 | 120 | 121 | 118.5 | 121 | +3 | +2.5% | 132,000 |
| 2011/07/01 | 118.5 | 118.5 | 117.5 | 118 | +1 | +0.9% | 130,000 |
| 2011/06/30 | 116 | 117 | 115.5 | 117 | ±0 | ±0% | 98,000 |
| 2011/06/29 | 117 | 117 | 115.5 | 117 | +1 | +0.9% | 60,000 |
| 2011/06/28 | 115 | 116.5 | 115 | 116 | +1 | +0.9% | 26,000 |
| 2011/06/27 | 114.5 | 115.5 | 114.5 | 115 | -0.5 | -0.4% | 48,000 |
| 2011/06/24 | 115 | 116 | 115 | 115.5 | +0.5 | +0.4% | 80,000 |
| 2011/06/23 | 115 | 115 | 114 | 115 | ±0 | ±0% | 58,000 |
| 2011/06/22 | 113.5 | 115 | 113.5 | 115 | +2.5 | +2.2% | 84,000 |
| 2011/06/21 | 112.5 | 112.5 | 112 | 112.5 | +0.5 | +0.4% | 32,000 |
| 2011/06/20 | 111.5 | 112 | 110.5 | 112 | +0.5 | +0.4% | 74,000 |
| 2011/06/17 | 113.5 | 114 | 110.5 | 111.5 | -1.5 | -1.3% | 184,000 |
| 2011/06/16 | 114 | 114.5 | 113 | 113 | -1 | -0.9% | 134,000 |
| 2011/06/15 | 117 | 117 | 113.5 | 114 | -3 | -2.6% | 130,000 |
| 2011/06/14 | 116 | 117.5 | 115.5 | 117 | ±0 | ±0% | 104,000 |
| 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 |
3451～
3500
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
