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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,220 | 1,229 | 1,209 | 1,220 | +18 | +1.5% | 308,400 |
| 2025/12/09 | 1,217 | 1,220 | 1,200 | 1,202 | -9 | -0.7% | 244,100 |
| 2025/12/08 | 1,224 | 1,234 | 1,207 | 1,211 | -4 | -0.3% | 382,800 |
| 2025/12/05 | 1,200 | 1,216 | 1,198 | 1,215 | -3 | -0.2% | 392,500 |
| 2025/12/04 | 1,191 | 1,220 | 1,191 | 1,218 | +27 | +2.3% | 296,900 |
| 2025/12/03 | 1,213 | 1,215 | 1,191 | 1,191 | -18 | -1.5% | 251,400 |
| 2025/12/02 | 1,195 | 1,217 | 1,185 | 1,209 | +10 | +0.8% | 320,400 |
| 2025/12/01 | 1,208 | 1,222 | 1,189 | 1,199 | -9 | -0.7% | 467,900 |
| 2025/11/28 | 1,195 | 1,215 | 1,192 | 1,208 | +10 | +0.8% | 308,300 |
| 2025/11/27 | 1,203 | 1,207 | 1,195 | 1,198 | +2 | +0.2% | 253,700 |
| 2025/11/26 | 1,173 | 1,203 | 1,173 | 1,196 | +23 | +2% | 378,600 |
| 2025/11/25 | 1,161 | 1,182 | 1,157 | 1,173 | +12 | +1% | 420,000 |
| 2025/11/21 | 1,127 | 1,163 | 1,126 | 1,161 | +28 | +2.5% | 328,900 |
| 2025/11/20 | 1,124 | 1,145 | 1,120 | 1,133 | +20 | +1.8% | 265,200 |
| 2025/11/19 | 1,106 | 1,128 | 1,101 | 1,113 | +7 | +0.6% | 268,800 |
| 2025/11/18 | 1,112 | 1,123 | 1,106 | 1,106 | -11 | -1% | 265,800 |
| 2025/11/17 | 1,115 | 1,121 | 1,104 | 1,117 | +3 | +0.3% | 218,600 |
| 2025/11/14 | 1,109 | 1,122 | 1,102 | 1,114 | -5 | -0.4% | 361,700 |
| 2025/11/13 | 1,099 | 1,122 | 1,097 | 1,119 | +24 | +2.2% | 288,800 |
| 2025/11/12 | 1,082 | 1,100 | 1,082 | 1,095 | +24 | +2.2% | 302,600 |
| 2025/11/11 | 1,082 | 1,082 | 1,066 | 1,071 | -11 | -1% | 169,000 |
| 2025/11/10 | 1,070 | 1,090 | 1,067 | 1,082 | +12 | +1.1% | 281,800 |
| 2025/11/07 | 1,084 | 1,087 | 1,066 | 1,070 | +16 | +1.5% | 487,000 |
| 2025/11/06 | 1,041 | 1,059 | 1,041 | 1,054 | +10 | +1% | 280,400 |
| 2025/11/05 | 1,033 | 1,046 | 1,020 | 1,044 | +7 | +0.7% | 332,700 |
| 2025/11/04 | 1,020 | 1,045 | 1,019 | 1,037 | +10 | +1% | 438,900 |
| 2025/10/31 | 1,034 | 1,034 | 1,017 | 1,027 | ±0 | ±0% | 222,700 |
| 2025/10/30 | 1,020 | 1,032 | 1,015 | 1,027 | +9 | +0.9% | 245,900 |
| 2025/10/29 | 1,032 | 1,033 | 1,013 | 1,018 | -20 | -1.9% | 385,400 |
| 2025/10/28 | 1,073 | 1,077 | 1,032 | 1,038 | -42 | -3.9% | 459,400 |
| 2025/10/27 | 1,074 | 1,082 | 1,073 | 1,080 | +17 | +1.6% | 272,300 |
| 2025/10/24 | 1,074 | 1,075 | 1,059 | 1,063 | -11 | -1% | 300,100 |
| 2025/10/23 | 1,060 | 1,075 | 1,058 | 1,074 | +14 | +1.3% | 386,300 |
| 2025/10/22 | 1,039 | 1,062 | 1,039 | 1,060 | +23 | +2.2% | 389,700 |
| 2025/10/21 | 1,047 | 1,051 | 1,034 | 1,037 | -10 | -1% | 456,400 |
| 2025/10/20 | 1,032 | 1,050 | 1,026 | 1,047 | +45 | +4.5% | 647,800 |
| 2025/10/17 | 1,005 | 1,011 | 1,000 | 1,002 | -10 | -1% | 367,600 |
| 2025/10/16 | 1,032 | 1,034 | 1,005 | 1,012 | -18 | -1.7% | 305,600 |
| 2025/10/15 | 1,030 | 1,032 | 1,018 | 1,030 | +7 | +0.7% | 366,600 |
| 2025/10/14 | 1,006 | 1,026 | 1,002 | 1,023 | -13 | -1.3% | 544,000 |
| 2025/10/10 | 1,063 | 1,078 | 1,007 | 1,036 | +3 | +0.3% | 1,772,100 |
| 2025/10/09 | 1,060 | 1,061 | 1,020 | 1,033 | -17 | -1.6% | 749,200 |
| 2025/10/08 | 1,041 | 1,063 | 1,041 | 1,050 | +5 | +0.5% | 301,200 |
| 2025/10/07 | 1,036 | 1,048 | 1,031 | 1,045 | +14 | +1.4% | 173,100 |
| 2025/10/06 | 1,045 | 1,047 | 1,023 | 1,031 | +16 | +1.6% | 266,700 |
| 2025/10/03 | 1,015 | 1,022 | 1,013 | 1,015 | -1 | -0.1% | 171,500 |
| 2025/10/02 | 1,030 | 1,036 | 1,010 | 1,016 | -22 | -2.1% | 178,600 |
| 2025/10/01 | 1,050 | 1,050 | 1,030 | 1,038 | -21 | -2% | 211,400 |
| 2025/09/30 | 1,056 | 1,062 | 1,049 | 1,059 | ±0 | ±0% | 157,500 |
| 2025/09/29 | 1,066 | 1,069 | 1,052 | 1,059 | -11 | -1% | 138,000 |
1～
50
件表示中 / 7095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 | 122,000円 | +6.5% | +33.6% | 3.28% | 16.02倍 | 2.46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 |
| トランスコスモ | 368,500円 | +6.4% | +8.4% | 2.93% | 12.01倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 385,000円 | +3.4% | -3.7% | 3.12% | 24.05倍 | 1.15倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| カナモト | 371,000円 | +3.6% | +5.3% | 2.70% | 11.33倍 | 0.88倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| タイミー | 142,600円 | +27.0% | +70.7% | 0.00% | 29.59倍 | 12.18倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
