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 |
|---|---|---|---|---|---|---|---|
| 2004/06/22 | 165 | 165 | 163.8 | 163.8 | ±0 | ±0% | 48,000 |
| 2004/06/21 | 165.3 | 166 | 162.5 | 163.8 | -1.2 | -0.7% | 80,000 |
| 2004/06/18 | 164.5 | 166 | 162.5 | 165 | +1 | +0.6% | 104,000 |
| 2004/06/17 | 161.3 | 164 | 161.3 | 164 | +2.5 | +1.5% | 48,000 |
| 2004/06/16 | 161.3 | 161.5 | 161.3 | 161.5 | +0.7 | +0.4% | 20,000 |
| 2004/06/15 | 160.5 | 160.8 | 160 | 160.8 | +0.8 | +0.5% | 24,000 |
| 2004/06/14 | 160 | 160 | 159.5 | 160 | -0.8 | -0.5% | 16,000 |
| 2004/06/11 | 162 | 162 | 160.8 | 160.8 | -1.7 | -1% | 16,000 |
| 2004/06/10 | 162.3 | 162.5 | 161.3 | 162.5 | -1.8 | -1.1% | 124,000 |
| 2004/06/09 | 161 | 164.3 | 160 | 164.3 | +4.3 | +2.7% | 88,000 |
| 2004/06/08 | 158.8 | 160 | 157.5 | 160 | +0.5 | +0.3% | 104,000 |
| 2004/06/07 | 159.5 | 159.5 | 157 | 159.5 | +2 | +1.3% | 64,000 |
| 2004/06/04 | 159.5 | 159.5 | 157.5 | 157.5 | -2 | -1.3% | 20,000 |
| 2004/06/03 | 158 | 159.5 | 158 | 159.5 | +4.2 | +2.7% | 68,000 |
| 2004/06/02 | 155 | 156.3 | 155 | 155.3 | +0.3 | +0.2% | 64,000 |
| 2004/06/01 | 155.5 | 155.5 | 152.5 | 155 | +1.7 | +1.1% | 64,000 |
| 2004/05/31 | 156.3 | 156.3 | 150.5 | 153.3 | -3.5 | -2.2% | 52,000 |
| 2004/05/28 | 157.5 | 157.5 | 156.5 | 156.8 | ±0 | ±0% | 20,000 |
| 2004/05/27 | 158.5 | 158.5 | 156.8 | 156.8 | -1.7 | -1.1% | 40,000 |
| 2004/05/26 | 158.3 | 158.5 | 158.3 | 158.5 | +0.2 | +0.1% | 12,000 |
| 2004/05/25 | 158.8 | 158.8 | 158.3 | 158.3 | -1.2 | -0.8% | 28,000 |
| 2004/05/24 | 162.5 | 162.5 | 159.5 | 159.5 | -0.8 | -0.5% | 68,000 |
| 2004/05/21 | 158.5 | 160.3 | 158.5 | 160.3 | +1.8 | +1.1% | 24,000 |
| 2004/05/20 | 158.8 | 161.3 | 158.5 | 158.5 | ±0 | ±0% | 32,000 |
| 2004/05/19 | 158.3 | 158.5 | 158.3 | 158.5 | +0.7 | +0.4% | 16,000 |
| 2004/05/18 | 150 | 160.3 | 148.3 | 157.8 | +4 | +2.6% | 108,000 |
| 2004/05/17 | 162.5 | 162.5 | 153.8 | 153.8 | -1.7 | -1.1% | 88,000 |
| 2004/05/14 | 163.5 | 163.5 | 155.3 | 155.5 | -5.5 | -3.4% | 68,000 |
| 2004/05/13 | 161.5 | 161.5 | 155 | 161 | +2.2 | +1.4% | 88,000 |
| 2004/05/12 | 160 | 161.3 | 158.8 | 158.8 | -2.5 | -1.5% | 40,000 |
| 2004/05/11 | 160.8 | 164.5 | 157.5 | 161.3 | -3.7 | -2.2% | 132,000 |
| 2004/05/10 | 168.8 | 168.8 | 165 | 165 | -4.3 | -2.5% | 100,000 |
| 2004/05/07 | 170.5 | 170.5 | 167.8 | 169.3 | -0.7 | -0.4% | 100,000 |
| 2004/05/06 | 168.5 | 170 | 166.5 | 170 | +3.5 | +2.1% | 84,000 |
| 2004/04/30 | 167.8 | 167.8 | 165.3 | 166.5 | -3.3 | -1.9% | 68,000 |
| 2004/04/28 | 167.5 | 169.8 | 167 | 169.8 | +2.8 | +1.7% | 160,000 |
| 2004/04/27 | 166.3 | 167.3 | 166 | 167 | ±0 | ±0% | 52,000 |
| 2004/04/26 | 165.3 | 167 | 165.3 | 167 | +1.2 | +0.7% | 100,000 |
| 2004/04/23 | 167.5 | 167.5 | 165.3 | 165.8 | -2.5 | -1.5% | 56,000 |
| 2004/04/22 | 169.3 | 169.3 | 165 | 168.3 | +0.8 | +0.5% | 116,000 |
| 2004/04/21 | 169.8 | 169.8 | 163 | 167.5 | ±0 | ±0% | 112,000 |
| 2004/04/20 | 168.3 | 168.8 | 166.5 | 167.5 | -2.5 | -1.5% | 88,000 |
| 2004/04/19 | 168.5 | 170 | 167.5 | 170 | +3.7 | +2.2% | 112,000 |
| 2004/04/16 | 169.5 | 169.8 | 165.8 | 166.3 | +0.8 | +0.5% | 56,000 |
| 2004/04/15 | 172.3 | 172.5 | 165.5 | 165.5 | -6.8 | -3.9% | 124,000 |
| 2004/04/14 | 169.5 | 172.3 | 167.5 | 172.3 | +2.3 | +1.4% | 196,000 |
| 2004/04/13 | 166.3 | 170 | 163.8 | 170 | +8.7 | +5.4% | 288,000 |
| 2004/04/12 | 153.5 | 166.3 | 152.5 | 161.3 | +20.3 | +14.4% | 144,000 |
| 2004/04/09 | 148.3 | 148.8 | 140 | 141 | -4.3 | -3% | 176,000 |
| 2004/04/08 | 157.3 | 157.3 | 145.3 | 145.3 | -12.2 | -7.7% | 220,000 |
5101～
5150
件表示中 / 6938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 | 84,500円 | +3.2% | +6.0% | 4.02% | 13.47倍 | 1.74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 |
| 帝国ホテル | 90,200円 | -0.6% | -40.8% | 0.67% | 42.81倍 | 2.50倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| ナガワ | 629,000円 | +10.5% | +16.0% | 0.95% | 22.60倍 | 1.63倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＳＭＳ | 113,600円 | +13.1% | -16.7% | 2.51% | 15.95倍 | 2.14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。海外へ積極展開 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
