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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,037 | 1,051 | 1,029 | 1,043 | +10 | +1% | 224,900 |
| 2025/09/17 | 1,042 | 1,044 | 1,026 | 1,033 | -5 | -0.5% | 233,600 |
| 2025/09/16 | 1,046 | 1,050 | 1,036 | 1,038 | -15 | -1.4% | 273,200 |
| 2025/09/12 | 1,057 | 1,057 | 1,048 | 1,053 | +3 | +0.3% | 244,600 |
| 2025/09/11 | 1,063 | 1,063 | 1,043 | 1,050 | -16 | -1.5% | 294,900 |
| 2025/09/10 | 1,080 | 1,083 | 1,063 | 1,066 | -11 | -1% | 214,400 |
| 2025/09/09 | 1,076 | 1,085 | 1,070 | 1,077 | +6 | +0.6% | 198,400 |
| 2025/09/08 | 1,076 | 1,087 | 1,061 | 1,071 | -1 | -0.1% | 292,900 |
| 2025/09/05 | 1,070 | 1,076 | 1,067 | 1,072 | +2 | +0.2% | 150,900 |
| 2025/09/04 | 1,070 | 1,073 | 1,060 | 1,070 | +3 | +0.3% | 198,300 |
| 2025/09/03 | 1,054 | 1,067 | 1,052 | 1,067 | +10 | +0.9% | 198,200 |
| 2025/09/02 | 1,054 | 1,062 | 1,050 | 1,057 | +5 | +0.5% | 306,900 |
| 2025/09/01 | 1,041 | 1,057 | 1,038 | 1,052 | +13 | +1.3% | 287,700 |
| 2025/08/29 | 1,035 | 1,042 | 1,035 | 1,039 | +1 | +0.1% | 169,600 |
| 2025/08/28 | 1,041 | 1,042 | 1,034 | 1,038 | -3 | -0.3% | 185,600 |
| 2025/08/27 | 1,041 | 1,048 | 1,036 | 1,041 | +2 | +0.2% | 241,800 |
| 2025/08/26 | 1,050 | 1,053 | 1,036 | 1,039 | -1 | -0.1% | 353,500 |
| 2025/08/25 | 1,040 | 1,043 | 1,035 | 1,040 | +3 | +0.3% | 213,200 |
| 2025/08/22 | 1,025 | 1,037 | 1,020 | 1,037 | +13 | +1.3% | 281,700 |
| 2025/08/21 | 1,020 | 1,024 | 1,012 | 1,024 | +7 | +0.7% | 226,600 |
| 2025/08/20 | 1,020 | 1,022 | 1,007 | 1,017 | -7 | -0.7% | 300,400 |
| 2025/08/19 | 1,015 | 1,028 | 1,012 | 1,024 | +5 | +0.5% | 305,700 |
| 2025/08/18 | 1,002 | 1,020 | 1,002 | 1,019 | +15 | +1.5% | 267,200 |
| 2025/08/15 | 998 | 1,006 | 998 | 1,004 | +5 | +0.5% | 232,500 |
| 2025/08/14 | 1,014 | 1,014 | 997 | 999 | -23 | -2.3% | 402,800 |
| 2025/08/13 | 1,030 | 1,034 | 1,012 | 1,022 | +29 | +2.9% | 617,600 |
| 2025/08/12 | 991 | 993 | 977 | 993 | -2 | -0.2% | 365,300 |
| 2025/08/08 | 988 | 1,000 | 979 | 995 | +6 | +0.6% | 404,900 |
| 2025/08/07 | 974 | 990 | 974 | 989 | +17 | +1.7% | 511,300 |
| 2025/08/06 | 961 | 980 | 961 | 972 | +11 | +1.1% | 339,600 |
| 2025/08/05 | 961 | 964 | 952 | 961 | +7 | +0.7% | 338,000 |
| 2025/08/04 | 925 | 954 | 925 | 954 | +16 | +1.7% | 441,100 |
| 2025/08/01 | 926 | 939 | 925 | 938 | +16 | +1.7% | 425,700 |
| 2025/07/31 | 910 | 924 | 905 | 922 | +15 | +1.7% | 318,000 |
| 2025/07/30 | 905 | 913 | 900 | 907 | +1 | +0.1% | 213,900 |
| 2025/07/29 | 907 | 913 | 901 | 906 | -10 | -1.1% | 280,900 |
| 2025/07/28 | 898 | 918 | 896 | 916 | +29 | +3.3% | 592,300 |
| 2025/07/25 | 886 | 888 | 877 | 887 | +2 | +0.2% | 201,600 |
| 2025/07/24 | 880 | 892 | 876 | 885 | +5 | +0.6% | 280,700 |
| 2025/07/23 | 873 | 884 | 869 | 880 | +9 | +1% | 297,100 |
| 2025/07/22 | 865 | 874 | 865 | 871 | +6 | +0.7% | 232,900 |
| 2025/07/18 | 874 | 874 | 864 | 865 | -7 | -0.8% | 306,300 |
| 2025/07/17 | 869 | 876 | 863 | 872 | +3 | +0.3% | 653,600 |
| 2025/07/16 | 882 | 884 | 863 | 869 | -13 | -1.5% | 579,500 |
| 2025/07/15 | 905 | 906 | 882 | 882 | -22 | -2.4% | 426,800 |
| 2025/07/14 | 890 | 909 | 881 | 904 | +23 | +2.6% | 832,400 |
| 2025/07/11 | 913 | 933 | 881 | 881 | -47 | -5.1% | 1,671,000 |
| 2025/07/10 | 944 | 997 | 918 | 928 | -14 | -1.5% | 2,376,300 |
| 2025/07/09 | 938 | 945 | 933 | 942 | +13 | +1.4% | 378,000 |
| 2025/07/08 | 924 | 934 | 921 | 929 | +10 | +1.1% | 482,600 |
1～
50
件表示中 / 7040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 | 104,300円 | +3.2% | +6.0% | 3.26% | 16.63倍 | 2.14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 |
| 藤田観 | 1,048,000円 | +5.6% | +3.0% | 0.38% | 14.27倍 | 4.18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 |
| 船総研ＨＤ | 255,200円 | +7.7% | +5.8% | 3.33% | 17.88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 |
| ニシオＨＤ | 438,000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 | 146,000円 | +12.3% | +5.5% | 1.64% | 16.05倍 | 3.54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
