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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 108.8 | 108.8 | 107 | 107.5 | ±0 | ±0% | 112,000 |
| 2004/01/28 | 106.3 | 107.5 | 106 | 107.5 | +1.7 | +1.6% | 76,000 |
| 2004/01/27 | 105.8 | 106 | 105.8 | 105.8 | +0.3 | +0.3% | 76,000 |
| 2004/01/26 | 104.3 | 105.5 | 103.5 | 105.5 | +2.5 | +2.4% | 36,000 |
| 2004/01/23 | 104.3 | 104.8 | 103 | 103 | ±0 | ±0% | 152,000 |
| 2004/01/22 | 103.3 | 105 | 103 | 103 | +0.2 | +0.2% | 280,000 |
| 2004/01/21 | 106.5 | 109.3 | 102 | 102.8 | -11.2 | -9.8% | 1,280,000 |
| 2004/01/20 | 117.5 | 118.3 | 113.8 | 114 | -5.5 | -4.6% | 612,000 |
| 2004/01/19 | 117.5 | 121 | 115 | 119.5 | +2 | +1.7% | 612,000 |
| 2004/01/16 | 117.3 | 118.3 | 115 | 117.5 | ±0 | ±0% | 232,000 |
| 2004/01/15 | 110 | 118.8 | 110 | 117.5 | +7.5 | +6.8% | 340,000 |
| 2004/01/14 | 110.5 | 111.3 | 110 | 110 | -1.3 | -1.2% | 132,000 |
| 2004/01/13 | 112.5 | 112.5 | 110 | 111.3 | -1.2 | -1.1% | 88,000 |
| 2004/01/09 | 113.8 | 113.8 | 111.5 | 112.5 | ±0 | ±0% | 116,000 |
| 2004/01/08 | 111.5 | 113.8 | 110.5 | 112.5 | +2.5 | +2.3% | 444,000 |
| 2004/01/07 | 105.3 | 110 | 105.3 | 110 | +6 | +5.8% | 252,000 |
| 2004/01/06 | 103.5 | 104 | 103.5 | 104 | +1.5 | +1.5% | 76,000 |
| 2004/01/05 | 102.8 | 102.8 | 102.5 | 102.5 | +1 | +1% | 44,000 |
| 2003/12/30 | 101.5 | 101.5 | 101.5 | 101.5 | +1.5 | +1.5% | 8,000 |
| 2003/12/29 | 101.5 | 101.5 | 100 | 100 | -0.3 | -0.3% | 12,000 |
| 2003/12/26 | 100 | 100.3 | 100 | 100.3 | +0.3 | +0.3% | 12,000 |
| 2003/12/25 | 100 | 100 | 100 | 100 | ±0 | ±0% | 72,000 |
| 2003/12/24 | 102.8 | 102.8 | 100 | 100 | -1.5 | -1.5% | 68,000 |
| 2003/12/22 | 102.8 | 102.8 | 101.5 | 101.5 | ±0 | ±0% | 36,000 |
| 2003/12/19 | 100.3 | 101.5 | 100.3 | 101.5 | +1.5 | +1.5% | 12,000 |
| 2003/12/18 | 100 | 100 | 100 | 100 | -1.8 | -1.8% | 12,000 |
| 2003/12/17 | 100.5 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 28,000 |
| 2003/12/16 | 101 | 101.3 | 100 | 100 | +1.7 | +1.7% | 40,000 |
| 2003/12/15 | 103 | 103 | 98.3 | 98.3 | - | - | 84,000 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 103 | 103.3 | 102.5 | 103 | -0.8 | -0.8% | 72,000 |
| 2003/12/10 | 103.8 | 103.8 | 102.8 | 103.8 | +0.3 | +0.3% | 52,000 |
| 2003/12/09 | 104 | 104 | 102.5 | 103.5 | -0.8 | -0.8% | 56,000 |
| 2003/12/08 | 103.8 | 104.3 | 103.8 | 104.3 | +1.5 | +1.5% | 64,000 |
| 2003/12/05 | 104.3 | 104.3 | 102.8 | 102.8 | -2 | -1.9% | 48,000 |
| 2003/12/04 | 103 | 104.8 | 103 | 104.8 | +1.3 | +1.3% | 28,000 |
| 2003/12/03 | 104.3 | 104.3 | 103.5 | 103.5 | +0.5 | +0.5% | 40,000 |
| 2003/12/02 | 102.5 | 103 | 102 | 103 | -0.5 | -0.5% | 120,000 |
| 2003/12/01 | 104 | 104 | 101.5 | 103.5 | -1.8 | -1.7% | 136,000 |
| 2003/11/28 | 106.3 | 106.3 | 105.3 | 105.3 | -1 | -0.9% | 12,000 |
| 2003/11/27 | 107.5 | 107.5 | 106.3 | 106.3 | -0.7 | -0.7% | 64,000 |
| 2003/11/26 | 106.3 | 107.5 | 106.3 | 107 | -0.5 | -0.5% | 56,000 |
| 2003/11/25 | 106.5 | 107.5 | 106.5 | 107.5 | +3.7 | +3.6% | 112,000 |
| 2003/11/21 | 104.5 | 105 | 103.8 | 103.8 | -1 | -1% | 68,000 |
| 2003/11/20 | 104.8 | 105 | 102.5 | 104.8 | +2 | +1.9% | 52,000 |
| 2003/11/19 | 103.8 | 104.3 | 102.8 | 102.8 | -2.2 | -2.1% | 144,000 |
| 2003/11/18 | 103.5 | 105 | 103.5 | 105 | +0.2 | +0.2% | 72,000 |
| 2003/11/17 | 105.3 | 105.3 | 104.8 | 104.8 | -0.7 | -0.7% | 12,000 |
| 2003/11/14 | 105.3 | 105.8 | 105.3 | 105.5 | +1.5 | +1.4% | 52,000 |
| 2003/11/13 | 104.5 | 105 | 104 | 104 | -0.8 | -0.8% | 36,000 |
5101～
5150
件表示中 / 6840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% | 21.16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% | 11.97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 |
| コシダカＨＤ | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| 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 |
市場注目の銘柄
チャート関連のコラム
