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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 122.5 | 127 | 122.5 | 125.5 | +3 | +2.4% | 48,000 |
| 2009/10/07 | 122 | 122.5 | 122 | 122.5 | +0.5 | +0.4% | 16,000 |
| 2009/10/06 | 123.5 | 123.5 | 121 | 122 | -1.5 | -1.2% | 42,000 |
| 2009/10/05 | 123.5 | 123.5 | 122.5 | 123.5 | ±0 | ±0% | 56,000 |
| 2009/10/02 | 123.5 | 123.5 | 121.5 | 123.5 | ±0 | ±0% | 76,000 |
| 2009/10/01 | 125.5 | 125.5 | 122.5 | 123.5 | -2 | -1.6% | 52,000 |
| 2009/09/30 | 124 | 125.5 | 123.5 | 125.5 | ±0 | ±0% | 82,000 |
| 2009/09/29 | 126.5 | 126.5 | 123.5 | 125.5 | +1 | +0.8% | 52,000 |
| 2009/09/28 | 126.5 | 127 | 120.5 | 124.5 | -3 | -2.4% | 96,000 |
| 2009/09/25 | 128 | 128.5 | 125.5 | 127.5 | +2 | +1.6% | 68,000 |
| 2009/09/24 | 123.5 | 125.5 | 123.5 | 125.5 | +4.5 | +3.7% | 70,000 |
| 2009/09/18 | 122 | 122 | 120.5 | 121 | -0.5 | -0.4% | 48,000 |
| 2009/09/17 | 121.5 | 122 | 121.5 | 121.5 | -0.5 | -0.4% | 36,000 |
| 2009/09/16 | 123 | 123.5 | 122 | 122 | -1 | -0.8% | 32,000 |
| 2009/09/15 | 123.5 | 124.5 | 122.5 | 123 | ±0 | ±0% | 42,000 |
| 2009/09/14 | 124 | 124 | 122.5 | 123 | -2.5 | -2% | 70,000 |
| 2009/09/11 | 127 | 127 | 125 | 125.5 | -2.5 | -2% | 120,000 |
| 2009/09/10 | 128 | 128 | 126.5 | 128 | +1.5 | +1.2% | 32,000 |
| 2009/09/09 | 126.5 | 127 | 126.5 | 126.5 | ±0 | ±0% | 10,000 |
| 2009/09/08 | 125 | 127.5 | 125 | 126.5 | +0.5 | +0.4% | 36,000 |
| 2009/09/07 | 126.5 | 126.5 | 125.5 | 126 | -0.5 | -0.4% | 20,000 |
| 2009/09/04 | 127 | 127.5 | 125.5 | 126.5 | -0.5 | -0.4% | 64,000 |
| 2009/09/03 | 128 | 128.5 | 127 | 127 | -1 | -0.8% | 66,000 |
| 2009/09/02 | 129 | 129 | 126.5 | 128 | -2 | -1.5% | 140,000 |
| 2009/09/01 | 131 | 131 | 128.5 | 130 | -0.5 | -0.4% | 106,000 |
| 2009/08/31 | 132 | 132.5 | 129 | 130.5 | -0.5 | -0.4% | 74,000 |
| 2009/08/28 | 129 | 131.5 | 128.5 | 131 | +1 | +0.8% | 34,000 |
| 2009/08/27 | 131 | 131.5 | 129 | 130 | -2.5 | -1.9% | 56,000 |
| 2009/08/26 | 132.5 | 132.5 | 130.5 | 132.5 | +0.5 | +0.4% | 40,000 |
| 2009/08/25 | 133 | 133 | 131.5 | 132 | ±0 | ±0% | 84,000 |
| 2009/08/24 | 132.5 | 133.5 | 131.5 | 132 | +1.5 | +1.1% | 62,000 |
| 2009/08/21 | 132.5 | 132.5 | 129 | 130.5 | -2 | -1.5% | 74,000 |
| 2009/08/20 | 130.5 | 132.5 | 129 | 132.5 | +2 | +1.5% | 56,000 |
| 2009/08/19 | 129.5 | 130.5 | 128.5 | 130.5 | +2 | +1.6% | 52,000 |
| 2009/08/18 | 127.5 | 129.5 | 127.5 | 128.5 | +1.5 | +1.2% | 76,000 |
| 2009/08/17 | 126.5 | 128.5 | 125 | 127 | -5.5 | -4.2% | 236,000 |
| 2009/08/14 | 132 | 133.5 | 131 | 132.5 | +1 | +0.8% | 170,000 |
| 2009/08/13 | 131.5 | 132.5 | 130.5 | 131.5 | +1.5 | +1.2% | 74,000 |
| 2009/08/12 | 130 | 132.5 | 128 | 130 | ±0 | ±0% | 132,000 |
| 2009/08/11 | 127.5 | 133 | 127.5 | 130 | +2 | +1.6% | 128,000 |
| 2009/08/10 | 133.5 | 133.5 | 128 | 128 | -3.5 | -2.7% | 200,000 |
| 2009/08/07 | 132 | 132.5 | 130 | 131.5 | -0.5 | -0.4% | 158,000 |
| 2009/08/06 | 133.5 | 134.5 | 132 | 132 | -2.5 | -1.9% | 96,000 |
| 2009/08/05 | 135.5 | 135.5 | 132.5 | 134.5 | -1 | -0.7% | 80,000 |
| 2009/08/04 | 136.5 | 136.5 | 130.5 | 135.5 | ±0 | ±0% | 104,000 |
| 2009/08/03 | 136.5 | 136.5 | 134 | 135.5 | +0.5 | +0.4% | 68,000 |
| 2009/07/31 | 136.5 | 136.5 | 134.5 | 135 | +0.5 | +0.4% | 54,000 |
| 2009/07/30 | 135 | 135.5 | 134.5 | 134.5 | +1 | +0.7% | 56,000 |
| 2009/07/29 | 135 | 135 | 133 | 133.5 | -1 | -0.7% | 102,000 |
| 2009/07/28 | 136.5 | 136.5 | 132.5 | 134.5 | ±0 | ±0% | 38,000 |
3901～
3950
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
