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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 113.5 | 113.5 | 110.5 | 112.5 | -1.5 | -1.3% | 124,000 |
| 2010/10/15 | 115 | 115 | 113 | 114 | +0.5 | +0.4% | 112,000 |
| 2010/10/14 | 111.5 | 114 | 111.5 | 113.5 | +2.5 | +2.3% | 86,000 |
| 2010/10/13 | 112.5 | 113 | 108 | 111 | -1.5 | -1.3% | 108,000 |
| 2010/10/12 | 115.5 | 116 | 112.5 | 112.5 | -4 | -3.4% | 64,000 |
| 2010/10/08 | 116 | 116.5 | 116 | 116.5 | -0.5 | -0.4% | 36,000 |
| 2010/10/07 | 119 | 119.5 | 116.5 | 117 | -2.5 | -2.1% | 54,000 |
| 2010/10/06 | 118 | 119.5 | 116.5 | 119.5 | +0.5 | +0.4% | 58,000 |
| 2010/10/05 | 117.5 | 119 | 114 | 119 | +1.5 | +1.3% | 72,000 |
| 2010/10/04 | 122 | 122 | 116.5 | 117.5 | -4 | -3.3% | 112,000 |
| 2010/10/01 | 124.5 | 124.5 | 120.5 | 121.5 | -1 | -0.8% | 114,000 |
| 2010/09/30 | 123 | 123.5 | 122.5 | 122.5 | -1.5 | -1.2% | 22,000 |
| 2010/09/29 | 122.5 | 124 | 122.5 | 124 | +2 | +1.6% | 54,000 |
| 2010/09/28 | 120.5 | 122 | 120.5 | 122 | +1.5 | +1.2% | 46,000 |
| 2010/09/27 | 122.5 | 122.5 | 119 | 120.5 | -1 | -0.8% | 166,000 |
| 2010/09/24 | 123.5 | 123.5 | 121.5 | 121.5 | -2 | -1.6% | 44,000 |
| 2010/09/22 | 124 | 124.5 | 120.5 | 123.5 | +1.5 | +1.2% | 62,000 |
| 2010/09/21 | 122.5 | 122.5 | 121.5 | 122 | ±0 | ±0% | 48,000 |
| 2010/09/17 | 120 | 122.5 | 120 | 122 | +0.5 | +0.4% | 78,000 |
| 2010/09/16 | 124 | 124 | 121 | 121.5 | -0.5 | -0.4% | 38,000 |
| 2010/09/15 | 120.5 | 124.5 | 118.5 | 122 | +1.5 | +1.2% | 116,000 |
| 2010/09/14 | 117.5 | 120.5 | 116.5 | 120.5 | +4 | +3.4% | 120,000 |
| 2010/09/13 | 124 | 124 | 115.5 | 116.5 | -7.5 | -6% | 226,000 |
| 2010/09/10 | 127 | 132.5 | 123.5 | 124 | -13 | -9.5% | 520,000 |
| 2010/09/09 | 136.5 | 137 | 136 | 137 | +0.5 | +0.4% | 14,000 |
| 2010/09/08 | 137.5 | 140 | 136 | 136.5 | -5 | -3.5% | 42,000 |
| 2010/09/07 | 140 | 142.5 | 140 | 141.5 | +2 | +1.4% | 10,000 |
| 2010/09/06 | 136 | 140 | 136 | 139.5 | +3.5 | +2.6% | 36,000 |
| 2010/09/03 | 135 | 137 | 134 | 136 | +3.5 | +2.6% | 56,000 |
| 2010/09/02 | 134.5 | 137 | 132 | 132.5 | +1 | +0.8% | 46,000 |
| 2010/09/01 | 138.5 | 138.5 | 131.5 | 131.5 | -7 | -5.1% | 128,000 |
| 2010/08/31 | 140.5 | 142 | 138 | 138.5 | -3.5 | -2.5% | 64,000 |
| 2010/08/30 | 140 | 142 | 140 | 142 | +5 | +3.6% | 56,000 |
| 2010/08/27 | 132.5 | 137 | 132.5 | 137 | +2 | +1.5% | 46,000 |
| 2010/08/26 | 135 | 135 | 132.5 | 135 | ±0 | ±0% | 34,000 |
| 2010/08/25 | 137 | 137 | 135 | 135 | -1.5 | -1.1% | 46,000 |
| 2010/08/24 | 138 | 138 | 134 | 136.5 | -3 | -2.2% | 54,000 |
| 2010/08/23 | 139 | 141 | 139 | 139.5 | +2 | +1.5% | 46,000 |
| 2010/08/20 | 138 | 138.5 | 137.5 | 137.5 | -0.5 | -0.4% | 14,000 |
| 2010/08/19 | 138.5 | 138.5 | 138 | 138 | -1 | -0.7% | 16,000 |
| 2010/08/18 | 139 | 139 | 138.5 | 139 | +0.5 | +0.4% | 28,000 |
| 2010/08/17 | 138 | 140 | 136.5 | 138.5 | +0.5 | +0.4% | 38,000 |
| 2010/08/16 | 135 | 140.5 | 135 | 138 | +4 | +3% | 78,000 |
| 2010/08/13 | 133 | 134 | 131 | 134 | +2 | +1.5% | 50,000 |
| 2010/08/12 | 130 | 132.5 | 127 | 132 | -2 | -1.5% | 120,000 |
| 2010/08/11 | 135.5 | 135.5 | 133.5 | 134 | -4.5 | -3.2% | 40,000 |
| 2010/08/10 | 138.5 | 139 | 138.5 | 138.5 | -1.5 | -1.1% | 90,000 |
| 2010/08/09 | 142 | 142 | 139 | 140 | -4 | -2.8% | 56,000 |
| 2010/08/06 | 143.5 | 144 | 142.5 | 144 | -0.5 | -0.3% | 32,000 |
| 2010/08/05 | 144 | 146.5 | 144 | 144.5 | ±0 | ±0% | 26,000 |
3651～
3700
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 | 105,100円 | +3.2% | +6.0% | 3.24% | 16.76倍 | 2.16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 | 255,600円 | +7.7% | +5.8% | 3.33% | 17.91倍 | 4.88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 | 438,500円 | +4.5% | +2.3% | 2.92% | 10.31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 | 145,900円 | +12.3% | +5.5% | 1.64% | 16.03倍 | 3.53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
