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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 142.5 | 145 | 142.5 | 144 | +1 | +0.7% | 82,000 |
| 2010/12/29 | 142 | 143 | 142 | 143 | +0.5 | +0.4% | 30,000 |
| 2010/12/28 | 140.5 | 143.5 | 140.5 | 142.5 | +2 | +1.4% | 58,000 |
| 2010/12/27 | 141.5 | 142 | 140.5 | 140.5 | ±0 | ±0% | 110,000 |
| 2010/12/24 | 141.5 | 141.5 | 139.5 | 140.5 | -0.5 | -0.4% | 70,000 |
| 2010/12/22 | 141.5 | 144 | 141 | 141 | -3.5 | -2.4% | 142,000 |
| 2010/12/21 | 145 | 145.5 | 143.5 | 144.5 | +1 | +0.7% | 160,000 |
| 2010/12/20 | 142.5 | 147 | 142.5 | 143.5 | +1 | +0.7% | 100,000 |
| 2010/12/17 | 138 | 142.5 | 138 | 142.5 | +3 | +2.2% | 110,000 |
| 2010/12/16 | 138.5 | 142.5 | 136 | 139.5 | -0.5 | -0.4% | 162,000 |
| 2010/12/15 | 134.5 | 140.5 | 134.5 | 140 | +5 | +3.7% | 190,000 |
| 2010/12/14 | 135 | 135 | 131 | 135 | ±0 | ±0% | 160,000 |
| 2010/12/13 | 136.5 | 136.5 | 132.5 | 135 | ±0 | ±0% | 176,000 |
| 2010/12/10 | 139 | 139 | 134.5 | 135 | -8 | -5.6% | 422,000 |
| 2010/12/09 | 142.5 | 146 | 142 | 143 | -6.5 | -4.3% | 274,000 |
| 2010/12/08 | 148.5 | 149.5 | 147 | 149.5 | +3 | +2% | 144,000 |
| 2010/12/07 | 146.5 | 146.5 | 144 | 146.5 | +1.5 | +1% | 118,000 |
| 2010/12/06 | 143.5 | 146.5 | 143.5 | 145 | +3.5 | +2.5% | 128,000 |
| 2010/12/03 | 141 | 143 | 141 | 141.5 | +2 | +1.4% | 110,000 |
| 2010/12/02 | 140 | 141.5 | 137 | 139.5 | +7 | +5.3% | 198,000 |
| 2010/12/01 | 126.5 | 132.5 | 126 | 132.5 | +7 | +5.6% | 236,000 |
| 2010/11/30 | 124.5 | 126 | 124.5 | 125.5 | +1.5 | +1.2% | 120,000 |
| 2010/11/29 | 122 | 124.5 | 122 | 124 | +2 | +1.6% | 68,000 |
| 2010/11/26 | 120.5 | 122 | 120.5 | 122 | +0.5 | +0.4% | 54,000 |
| 2010/11/25 | 124 | 124 | 121.5 | 121.5 | -0.5 | -0.4% | 58,000 |
| 2010/11/24 | 121.5 | 123 | 121.5 | 122 | +1 | +0.8% | 82,000 |
| 2010/11/22 | 123.5 | 123.5 | 120 | 121 | +1.5 | +1.3% | 64,000 |
| 2010/11/19 | 119 | 120 | 117.5 | 119.5 | +1.5 | +1.3% | 64,000 |
| 2010/11/18 | 117.5 | 118 | 116 | 118 | +1.5 | +1.3% | 36,000 |
| 2010/11/17 | 116 | 116.5 | 116 | 116.5 | ±0 | ±0% | 22,000 |
| 2010/11/16 | 118.5 | 118.5 | 116 | 116.5 | -1.5 | -1.3% | 38,000 |
| 2010/11/15 | 118.5 | 118.5 | 116.5 | 118 | +1.5 | +1.3% | 40,000 |
| 2010/11/12 | 117 | 118.5 | 116.5 | 116.5 | -1 | -0.9% | 60,000 |
| 2010/11/11 | 120 | 121 | 117 | 117.5 | -3.5 | -2.9% | 104,000 |
| 2010/11/10 | 116 | 123.5 | 116 | 121 | +5 | +4.3% | 142,000 |
| 2010/11/09 | 116 | 116 | 115 | 116 | ±0 | ±0% | 28,000 |
| 2010/11/08 | 113 | 116.5 | 113 | 116 | +4 | +3.6% | 84,000 |
| 2010/11/05 | 108.5 | 114 | 108.5 | 112 | +4 | +3.7% | 60,000 |
| 2010/11/04 | 107 | 108 | 106.5 | 108 | +3 | +2.9% | 68,000 |
| 2010/11/02 | 103 | 105 | 103 | 105 | +3 | +2.9% | 90,000 |
| 2010/11/01 | 107 | 107 | 101 | 102 | -5 | -4.7% | 242,000 |
| 2010/10/29 | 108 | 108 | 105.5 | 107 | -1.5 | -1.4% | 96,000 |
| 2010/10/28 | 111 | 111 | 108 | 108.5 | -0.5 | -0.5% | 220,000 |
| 2010/10/27 | 112.5 | 112.5 | 109 | 109 | +0.5 | +0.5% | 114,000 |
| 2010/10/26 | 110 | 110 | 108 | 108.5 | -1.5 | -1.4% | 50,000 |
| 2010/10/25 | 110.5 | 113 | 108.5 | 110 | -0.5 | -0.5% | 142,000 |
| 2010/10/22 | 111.5 | 111.5 | 110 | 110.5 | +1 | +0.9% | 108,000 |
| 2010/10/21 | 108.5 | 109.5 | 108.5 | 109.5 | +1 | +0.9% | 66,000 |
| 2010/10/20 | 110 | 110 | 108 | 108.5 | -2 | -1.8% | 82,000 |
| 2010/10/19 | 112.5 | 113.5 | 110.5 | 110.5 | -2 | -1.8% | 92,000 |
3601～
3650
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 | 104,600円 | +3.2% | +6.0% | 3.25% | 16.68倍 | 2.15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 | 255,000円 | +7.7% | +5.8% | 3.33% | 17.87倍 | 4.87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 | 1,046,000円 | +5.6% | +3.0% | 0.38% | 14.25倍 | 4.17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 | 439,000円 | +4.5% | +2.3% | 2.92% | 10.33倍 | 0.90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 | 145,700円 | +12.3% | +5.5% | 1.65% | 16.01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
