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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/07/07 | 915 | 919 | 908 | 919 | +4 | +0.4% | 423,000 |
| 2025/07/04 | 909 | 915 | 905 | 915 | +8 | +0.9% | 226,900 |
| 2025/07/03 | 916 | 916 | 903 | 907 | -8 | -0.9% | 239,700 |
| 2025/07/02 | 920 | 924 | 911 | 915 | -9 | -1% | 292,100 |
| 2025/07/01 | 917 | 929 | 916 | 924 | +2 | +0.2% | 282,200 |
| 2025/06/30 | 918 | 933 | 918 | 922 | +8 | +0.9% | 321,800 |
| 2025/06/27 | 910 | 915 | 904 | 914 | +6 | +0.7% | 466,400 |
| 2025/06/26 | 914 | 914 | 905 | 908 | -3 | -0.3% | 174,700 |
| 2025/06/25 | 907 | 916 | 907 | 911 | -1 | -0.1% | 203,000 |
| 2025/06/24 | 910 | 917 | 910 | 912 | +7 | +0.8% | 230,900 |
| 2025/06/23 | 905 | 907 | 896 | 905 | ±0 | ±0% | 153,400 |
| 2025/06/20 | 922 | 923 | 905 | 905 | -22 | -2.4% | 528,900 |
| 2025/06/19 | 927 | 934 | 922 | 927 | +1 | +0.1% | 176,400 |
| 2025/06/18 | 922 | 939 | 921 | 926 | +4 | +0.4% | 327,500 |
| 2025/06/17 | 919 | 927 | 915 | 922 | +1 | +0.1% | 259,600 |
| 2025/06/16 | 931 | 955 | 914 | 921 | +29 | +3.3% | 964,500 |
| 2025/06/13 | 895 | 897 | 884 | 892 | -3 | -0.3% | 280,800 |
| 2025/06/12 | 897 | 902 | 890 | 895 | +1 | +0.1% | 204,400 |
| 2025/06/11 | 893 | 899 | 889 | 894 | +1 | +0.1% | 231,700 |
| 2025/06/10 | 890 | 895 | 887 | 893 | +3 | +0.3% | 277,900 |
| 2025/06/09 | 892 | 895 | 885 | 890 | +5 | +0.6% | 178,300 |
| 2025/06/06 | 882 | 889 | 880 | 885 | +3 | +0.3% | 222,400 |
1～
50
件表示中 / 7018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 | 101,900円 | +3.2% | +6.0% | 3.34% | 16.24倍 | 2.09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 |
| カナモト | 346,500円 | +2.6% | +13.7% | 2.60% | 11.49倍 | 0.85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 |
| 船総研ＨＤ | 254,700円 | +7.7% | +5.8% | 3.34% | 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 |
| 帝国ホテル | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.61倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| エイチ・アイエス | 148,000円 | +13.6% | +5.3% | 1.35% | 14.36倍 | 2.00倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
