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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 913 | 926 | 906 | 926 | +23 | +2.5% | 224,200 |
| 2023/01/23 | 904 | 905 | 889 | 903 | +6 | +0.7% | 188,700 |
| 2023/01/20 | 885 | 904 | 877 | 897 | +14 | +1.6% | 210,300 |
| 2023/01/19 | 874 | 885 | 873 | 883 | +5 | +0.6% | 134,400 |
| 2023/01/18 | 883 | 886 | 865 | 878 | -5 | -0.6% | 240,700 |
| 2023/01/17 | 887 | 890 | 877 | 883 | -4 | -0.5% | 192,600 |
| 2023/01/16 | 862 | 892 | 862 | 887 | +23 | +2.7% | 377,800 |
| 2023/01/13 | 910 | 915 | 850 | 864 | -62 | -6.7% | 746,000 |
| 2023/01/12 | 935 | 939 | 924 | 926 | -9 | -1% | 190,900 |
| 2023/01/11 | 936 | 940 | 929 | 935 | +14 | +1.5% | 128,000 |
| 2023/01/10 | 936 | 941 | 920 | 921 | -12 | -1.3% | 157,700 |
| 2023/01/06 | 941 | 944 | 926 | 933 | -12 | -1.3% | 136,100 |
| 2023/01/05 | 939 | 945 | 929 | 945 | +6 | +0.6% | 173,900 |
| 2023/01/04 | 959 | 959 | 934 | 939 | -22 | -2.3% | 175,800 |
| 2022/12/30 | 951 | 969 | 951 | 961 | +8 | +0.8% | 206,900 |
| 2022/12/29 | 945 | 959 | 928 | 953 | +7 | +0.7% | 207,900 |
| 2022/12/28 | 941 | 946 | 934 | 946 | ±0 | ±0% | 103,500 |
| 2022/12/27 | 941 | 950 | 941 | 946 | +12 | +1.3% | 73,800 |
| 2022/12/26 | 930 | 935 | 926 | 934 | +11 | +1.2% | 83,600 |
| 2022/12/23 | 925 | 928 | 919 | 923 | -2 | -0.2% | 100,900 |
| 2022/12/22 | 921 | 929 | 918 | 925 | +5 | +0.5% | 94,600 |
| 2022/12/21 | 923 | 925 | 906 | 920 | -4 | -0.4% | 179,100 |
| 2022/12/20 | 944 | 946 | 915 | 924 | -15 | -1.6% | 203,300 |
| 2022/12/19 | 932 | 947 | 928 | 939 | -4 | -0.4% | 98,100 |
| 2022/12/16 | 941 | 955 | 940 | 943 | -4 | -0.4% | 148,800 |
| 2022/12/15 | 953 | 959 | 943 | 947 | -7 | -0.7% | 89,100 |
| 2022/12/14 | 953 | 957 | 951 | 954 | +10 | +1.1% | 130,000 |
| 2022/12/13 | 957 | 962 | 944 | 944 | -1 | -0.1% | 155,800 |
| 2022/12/12 | 946 | 950 | 935 | 945 | -3 | -0.3% | 133,800 |
| 2022/12/09 | 941 | 957 | 941 | 948 | -5 | -0.5% | 182,300 |
| 2022/12/08 | 970 | 970 | 940 | 953 | -26 | -2.7% | 430,100 |
| 2022/12/07 | 974 | 991 | 974 | 979 | +7 | +0.7% | 162,400 |
| 2022/12/06 | 971 | 979 | 968 | 972 | -8 | -0.8% | 134,200 |
| 2022/12/05 | 994 | 996 | 977 | 980 | -13 | -1.3% | 146,000 |
| 2022/12/02 | 1,004 | 1,004 | 980 | 993 | -19 | -1.9% | 193,000 |
| 2022/12/01 | 1,044 | 1,044 | 1,012 | 1,012 | -20 | -1.9% | 154,300 |
| 2022/11/30 | 1,040 | 1,045 | 1,025 | 1,032 | -23 | -2.2% | 314,700 |
| 2022/11/29 | 1,042 | 1,055 | 1,028 | 1,055 | +10 | +1% | 162,200 |
| 2022/11/28 | 1,060 | 1,060 | 1,043 | 1,045 | -11 | -1% | 108,300 |
| 2022/11/25 | 1,047 | 1,057 | 1,039 | 1,056 | +14 | +1.3% | 196,700 |
| 2022/11/24 | 1,060 | 1,061 | 1,042 | 1,042 | -3 | -0.3% | 143,700 |
| 2022/11/22 | 1,033 | 1,053 | 1,026 | 1,045 | +17 | +1.7% | 206,000 |
| 2022/11/21 | 1,015 | 1,032 | 1,015 | 1,028 | +17 | +1.7% | 161,400 |
| 2022/11/18 | 1,020 | 1,032 | 1,009 | 1,011 | -12 | -1.2% | 229,700 |
| 2022/11/17 | 1,000 | 1,028 | 1,000 | 1,023 | +25 | +2.5% | 173,600 |
| 2022/11/16 | 1,010 | 1,018 | 993 | 998 | -20 | -2% | 190,200 |
| 2022/11/15 | 1,027 | 1,027 | 1,012 | 1,018 | -9 | -0.9% | 158,300 |
| 2022/11/14 | 1,040 | 1,054 | 1,022 | 1,027 | -33 | -3.1% | 184,300 |
| 2022/11/11 | 1,060 | 1,071 | 1,054 | 1,060 | +26 | +2.5% | 254,300 |
| 2022/11/10 | 1,039 | 1,044 | 1,032 | 1,034 | -17 | -1.6% | 130,400 |
451～
500
件表示中 / 6839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 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.17倍 | 1.79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 |
| ベル２４ＨＤ | 130,200円 | +2.9% | +8.7% | 4.61% | 11.98倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＴＲＥＨＤ | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
