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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 98 | 99.5 | 95 | 95 | -7 | -6.9% | 146,000 |
| 2009/03/11 | 102.5 | 103 | 102 | 102 | -0.5 | -0.5% | 28,000 |
| 2009/03/10 | 106 | 106 | 102 | 102.5 | -4 | -3.8% | 96,000 |
| 2009/03/09 | 105.5 | 109 | 105 | 106.5 | ±0 | ±0% | 52,000 |
| 2009/03/06 | 110 | 110 | 105 | 106.5 | -5 | -4.5% | 118,000 |
| 2009/03/05 | 115 | 115 | 110 | 111.5 | -1 | -0.9% | 128,000 |
| 2009/03/04 | 116.5 | 116.5 | 112.5 | 112.5 | -1.5 | -1.3% | 106,000 |
| 2009/03/03 | 115.5 | 115.5 | 112.5 | 114 | ±0 | ±0% | 48,000 |
| 2009/03/02 | 115 | 115 | 112.5 | 114 | -1.5 | -1.3% | 38,000 |
| 2009/02/27 | 114 | 115.5 | 112.5 | 115.5 | -0.5 | -0.4% | 38,000 |
| 2009/02/26 | 113.5 | 116 | 113 | 116 | +2.5 | +2.2% | 36,000 |
| 2009/02/25 | 112.5 | 113.5 | 110.5 | 113.5 | +4 | +3.7% | 74,000 |
| 2009/02/24 | 110 | 110 | 107.5 | 109.5 | +0.5 | +0.5% | 32,000 |
| 2009/02/23 | 107.5 | 109.5 | 107.5 | 109 | -1.5 | -1.4% | 56,000 |
| 2009/02/20 | 113.5 | 114 | 110 | 110.5 | -5 | -4.3% | 104,000 |
| 2009/02/19 | 120 | 120 | 115 | 115.5 | -2 | -1.7% | 64,000 |
| 2009/02/18 | 117 | 118.5 | 117 | 117.5 | -2 | -1.7% | 58,000 |
| 2009/02/17 | 122 | 122 | 119.5 | 119.5 | -2.5 | -2% | 38,000 |
| 2009/02/16 | 124 | 124 | 121.5 | 122 | +0.5 | +0.4% | 48,000 |
| 2009/02/13 | 119.5 | 122 | 119.5 | 121.5 | +5 | +4.3% | 40,000 |
| 2009/02/12 | 114.5 | 118.5 | 114.5 | 116.5 | -5.5 | -4.5% | 64,000 |
| 2009/02/10 | 125.5 | 126 | 121.5 | 122 | -3.5 | -2.8% | 20,000 |
| 2009/02/09 | 124 | 125.5 | 123.5 | 125.5 | +1 | +0.8% | 102,000 |
| 2009/02/06 | 126 | 126 | 123.5 | 124.5 | -2.5 | -2% | 44,000 |
| 2009/02/05 | 129 | 129.5 | 127 | 127 | -1.5 | -1.2% | 76,000 |
| 2009/02/04 | 131 | 131 | 125.5 | 128.5 | ±0 | ±0% | 92,000 |
| 2009/02/03 | 125 | 129.5 | 125 | 128.5 | +8.5 | +7.1% | 126,000 |
| 2009/02/02 | 122.5 | 124.5 | 119 | 120 | -1 | -0.8% | 116,000 |
| 2009/01/30 | 118.5 | 121 | 118.5 | 121 | +1.5 | +1.3% | 60,000 |
| 2009/01/29 | 119.5 | 120 | 118.5 | 119.5 | ±0 | ±0% | 124,000 |
| 2009/01/28 | 117.5 | 121.5 | 117.5 | 119.5 | +1 | +0.8% | 82,000 |
| 2009/01/27 | 117.5 | 119.5 | 117.5 | 118.5 | +1.5 | +1.3% | 68,000 |
| 2009/01/26 | 118 | 118.5 | 117 | 117 | -1 | -0.8% | 74,000 |
| 2009/01/23 | 121 | 121 | 117.5 | 118 | -0.5 | -0.4% | 60,000 |
| 2009/01/22 | 120.5 | 120.5 | 118 | 118.5 | -1 | -0.8% | 68,000 |
| 2009/01/21 | 120 | 120 | 119 | 119.5 | -2 | -1.6% | 68,000 |
| 2009/01/20 | 122.5 | 123 | 121.5 | 121.5 | -1.5 | -1.2% | 20,000 |
| 2009/01/19 | 123.5 | 125 | 123 | 123 | -0.5 | -0.4% | 48,000 |
| 2009/01/16 | 121.5 | 125 | 121.5 | 123.5 | +1 | +0.8% | 94,000 |
| 2009/01/15 | 126.5 | 126.5 | 122.5 | 122.5 | -1.5 | -1.2% | 120,000 |
| 2009/01/14 | 125 | 126.5 | 124 | 124 | -3 | -2.4% | 82,000 |
| 2009/01/13 | 132.5 | 132.5 | 127 | 127 | -7.5 | -5.6% | 60,000 |
| 2009/01/09 | 136 | 136 | 133.5 | 134.5 | +1 | +0.7% | 46,000 |
| 2009/01/08 | 139 | 139 | 133.5 | 133.5 | -5 | -3.6% | 34,000 |
| 2009/01/07 | 135.5 | 139 | 135.5 | 138.5 | +4 | +3% | 76,000 |
| 2009/01/06 | 134 | 134.5 | 133 | 134.5 | +3 | +2.3% | 52,000 |
| 2009/01/05 | 130 | 131.5 | 130 | 131.5 | +4 | +3.1% | 42,000 |
| 2008/12/30 | 129.5 | 129.5 | 127 | 127.5 | -1.5 | -1.2% | 42,000 |
| 2008/12/29 | 123.5 | 129 | 123.5 | 129 | +6 | +4.9% | 106,000 |
| 2008/12/26 | 120 | 123 | 116 | 123 | +3 | +2.5% | 124,000 |
3951～
4000
件表示中 / 6948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 | 84,400円 | +3.2% | +6.0% | 4.03% | 13.45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 |
| 日管財ＨＤ | 274,500円 | +11.3% | +9.4% | 1.97% | 16.34倍 | 1.49倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 帝国ホテル | 90,100円 | -0.6% | -40.8% | 0.67% | 42.76倍 | 2.49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 | 617,000円 | +10.5% | +16.0% | 0.97% | 22.17倍 | 1.60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 | 37,800円 | +24.7% | +92.3% | 1.18% | 63.11倍 | 7.84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
