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 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 1,332 | 1,348 | 1,329 | 1,337 | +19 | +1.4% | 165,600 |
| 2026/03/24 | 1,313 | 1,323 | 1,309 | 1,318 | +36 | +2.8% | 174,400 |
| 2026/03/23 | 1,300 | 1,300 | 1,274 | 1,282 | -41 | -3.1% | 285,700 |
| 2026/03/19 | 1,331 | 1,334 | 1,322 | 1,323 | -31 | -2.3% | 265,600 |
| 2026/03/18 | 1,341 | 1,359 | 1,321 | 1,354 | +21 | +1.6% | 387,000 |
| 2026/03/17 | 1,350 | 1,356 | 1,330 | 1,333 | -10 | -0.7% | 202,600 |
| 2026/03/16 | 1,320 | 1,352 | 1,318 | 1,343 | +10 | +0.8% | 209,700 |
| 2026/03/13 | 1,327 | 1,352 | 1,327 | 1,333 | -21 | -1.6% | 281,000 |
| 2026/03/12 | 1,358 | 1,366 | 1,347 | 1,354 | -24 | -1.7% | 283,400 |
| 2026/03/11 | 1,374 | 1,393 | 1,373 | 1,378 | +11 | +0.8% | 191,900 |
| 2026/03/10 | 1,355 | 1,378 | 1,353 | 1,367 | +21 | +1.6% | 264,700 |
| 2026/03/09 | 1,340 | 1,359 | 1,320 | 1,346 | -73 | -5.1% | 422,600 |
| 2026/03/06 | 1,400 | 1,419 | 1,379 | 1,419 | +5 | +0.4% | 225,800 |
| 2026/03/05 | 1,402 | 1,434 | 1,398 | 1,414 | +50 | +3.7% | 401,700 |
| 2026/03/04 | 1,380 | 1,399 | 1,339 | 1,364 | -40 | -2.8% | 535,000 |
| 2026/03/03 | 1,447 | 1,454 | 1,396 | 1,404 | -54 | -3.7% | 333,600 |
| 2026/03/02 | 1,430 | 1,463 | 1,417 | 1,458 | -8 | -0.5% | 339,400 |
| 2026/02/27 | 1,428 | 1,466 | 1,417 | 1,466 | +52 | +3.7% | 962,400 |
| 2026/02/26 | 1,405 | 1,427 | 1,393 | 1,414 | -27 | -1.9% | 741,700 |
| 2026/02/25 | 1,431 | 1,447 | 1,424 | 1,441 | +13 | +0.9% | 853,900 |
| 2026/02/24 | 1,442 | 1,447 | 1,423 | 1,428 | -5 | -0.3% | 556,900 |
| 2026/02/20 | 1,446 | 1,454 | 1,425 | 1,433 | +4 | +0.3% | 498,700 |
| 2026/02/19 | 1,421 | 1,430 | 1,405 | 1,429 | +16 | +1.1% | 271,400 |
| 2026/02/18 | 1,420 | 1,421 | 1,405 | 1,413 | +6 | +0.4% | 277,400 |
| 2026/02/17 | 1,402 | 1,431 | 1,399 | 1,407 | -12 | -0.8% | 291,700 |
| 2026/02/16 | 1,414 | 1,419 | 1,389 | 1,419 | +13 | +0.9% | 299,200 |
| 2026/02/13 | 1,427 | 1,434 | 1,393 | 1,406 | -30 | -2.1% | 369,900 |
| 2026/02/12 | 1,434 | 1,441 | 1,420 | 1,436 | +9 | +0.6% | 333,900 |
| 2026/02/10 | 1,432 | 1,435 | 1,421 | 1,427 | +6 | +0.4% | 406,400 |
| 2026/02/09 | 1,404 | 1,425 | 1,390 | 1,421 | +41 | +3% | 529,400 |
| 2026/02/06 | 1,380 | 1,390 | 1,372 | 1,380 | -5 | -0.4% | 244,700 |
| 2026/02/05 | 1,389 | 1,397 | 1,379 | 1,385 | +7 | +0.5% | 304,500 |
| 2026/02/04 | 1,370 | 1,390 | 1,367 | 1,378 | -4 | -0.3% | 236,900 |
| 2026/02/03 | 1,370 | 1,391 | 1,368 | 1,382 | +20 | +1.5% | 282,600 |
| 2026/02/02 | 1,371 | 1,383 | 1,358 | 1,362 | -4 | -0.3% | 333,700 |
| 2026/01/30 | 1,369 | 1,375 | 1,358 | 1,366 | -3 | -0.2% | 283,200 |
| 2026/01/29 | 1,364 | 1,371 | 1,350 | 1,369 | -5 | -0.4% | 501,000 |
| 2026/01/28 | 1,380 | 1,384 | 1,363 | 1,374 | -26 | -1.9% | 439,500 |
| 2026/01/27 | 1,381 | 1,404 | 1,369 | 1,400 | +5 | +0.4% | 388,500 |
| 2026/01/26 | 1,402 | 1,403 | 1,384 | 1,395 | -2 | -0.1% | 364,700 |
| 2026/01/23 | 1,389 | 1,403 | 1,381 | 1,397 | +8 | +0.6% | 270,100 |
| 2026/01/22 | 1,380 | 1,404 | 1,376 | 1,389 | +15 | +1.1% | 484,500 |
| 2026/01/21 | 1,360 | 1,384 | 1,354 | 1,374 | -4 | -0.3% | 388,100 |
| 2026/01/20 | 1,387 | 1,392 | 1,367 | 1,378 | -9 | -0.6% | 340,800 |
| 2026/01/19 | 1,418 | 1,424 | 1,387 | 1,387 | -28 | -2% | 298,500 |
| 2026/01/16 | 1,388 | 1,420 | 1,385 | 1,415 | +13 | +0.9% | 444,500 |
| 2026/01/15 | 1,387 | 1,426 | 1,385 | 1,402 | +4 | +0.3% | 495,600 |
| 2026/01/14 | 1,412 | 1,416 | 1,382 | 1,398 | -10 | -0.7% | 657,500 |
| 2026/01/13 | 1,385 | 1,422 | 1,370 | 1,408 | +90 | +6.8% | 1,230,700 |
| 2026/01/09 | 1,346 | 1,358 | 1,308 | 1,318 | -28 | -2.1% | 554,500 |
1～
50
件表示中 / 7163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 | 133,700円 | +8.5% | +44.6% | 3.14% | 16.31倍 | 2.70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 |
| 都競馬 | 585,000円 | +2.0% | +2.7% | 2.50% | 14.11倍 | 1.61倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| オープンＵＰ | 177,800円 | -9.0% | +2.0% | 4.78% | 12.80倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| ＳＭＳ | 164,600円 | +10.8% | +13.3% | 1.79% | 19.22倍 | 3.09倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外にも展開 |
| ＪＡＣＲ | 85,600円 | +15.4% | +7.6% | 4.44% | 15.77倍 | 6.07倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
