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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 105.8 | 105.8 | 104.8 | 104.8 | +1.5 | +1.5% | 20,000 |
| 2003/11/11 | 106.3 | 106.3 | 103.3 | 103.3 | -4 | -3.7% | 80,000 |
| 2003/11/10 | 109 | 109 | 107.3 | 107.3 | -0.2 | -0.2% | 16,000 |
| 2003/11/07 | 108 | 109.3 | 106.5 | 107.5 | -0.5 | -0.5% | 104,000 |
| 2003/11/06 | 110 | 110.5 | 108 | 108 | ±0 | ±0% | 108,000 |
| 2003/11/05 | 107.3 | 108 | 107 | 108 | +3.2 | +3.1% | 144,000 |
| 2003/11/04 | 103 | 104.8 | 103 | 104.8 | +2 | +1.9% | 116,000 |
| 2003/10/31 | 105 | 105 | 102.8 | 102.8 | +0.3 | +0.3% | 52,000 |
| 2003/10/30 | 102 | 102.5 | 102 | 102.5 | +0.5 | +0.5% | 52,000 |
| 2003/10/29 | 102.3 | 102.5 | 102 | 102 | -0.5 | -0.5% | 56,000 |
| 2003/10/28 | 101.5 | 102.5 | 101.5 | 102.5 | ±0 | ±0% | 60,000 |
| 2003/10/27 | 101.3 | 102.5 | 101.3 | 102.5 | +1.2 | +1.2% | 28,000 |
| 2003/10/24 | 102 | 102.5 | 101.3 | 101.3 | -0.2 | -0.2% | 184,000 |
| 2003/10/23 | 106.3 | 106.3 | 101.5 | 101.5 | -5.5 | -5.1% | 128,000 |
| 2003/10/22 | 106.3 | 107 | 106.3 | 107 | +2 | +1.9% | 100,000 |
| 2003/10/21 | 104.3 | 106 | 104.3 | 105 | +1.2 | +1.2% | 112,000 |
| 2003/10/20 | 104.8 | 105 | 103.8 | 103.8 | -0.2 | -0.2% | 52,000 |
| 2003/10/17 | 104.8 | 105 | 103.8 | 104 | -1 | -1% | 20,000 |
| 2003/10/16 | 104 | 105 | 104 | 105 | +1 | +1% | 60,000 |
| 2003/10/15 | 105.3 | 105.3 | 104 | 104 | -1 | -1% | 20,000 |
| 2003/10/14 | 104.8 | 105.8 | 103.8 | 105 | -0.8 | -0.8% | 40,000 |
| 2003/10/10 | 101 | 106.3 | 101 | 105.8 | +5.3 | +5.3% | 232,000 |
| 2003/10/09 | 100.3 | 100.5 | 100.3 | 100.5 | +0.5 | +0.5% | 28,000 |
| 2003/10/08 | 100 | 101.3 | 100 | 100 | +2 | +2% | 224,000 |
| 2003/10/07 | 98.5 | 98.8 | 98 | 98 | -1.8 | -1.8% | 24,000 |
| 2003/10/06 | 100.3 | 101 | 99.5 | 99.8 | -0.5 | -0.5% | 156,000 |
| 2003/10/03 | 99.8 | 100.8 | 98.5 | 100.3 | +3 | +3.1% | 44,000 |
| 2003/10/02 | 97.5 | 97.5 | 97.3 | 97.3 | -1.7 | -1.7% | 56,000 |
| 2003/10/01 | 97.5 | 99 | 97.5 | 99 | +2.2 | +2.3% | 56,000 |
| 2003/09/30 | 96 | 96.8 | 95.3 | 96.8 | +1.3 | +1.4% | 48,000 |
| 2003/09/29 | 95.5 | 95.5 | 95.5 | 95.5 | +0.2 | +0.2% | 4,000 |
| 2003/09/26 | 95.8 | 96.5 | 94.8 | 95.3 | -2 | -2.1% | 48,000 |
| 2003/09/25 | 97.3 | 97.3 | 97.3 | 97.3 | +1 | +1% | 24,000 |
| 2003/09/24 | 99.3 | 99.3 | 95.3 | 96.3 | -2.2 | -2.2% | 88,000 |
| 2003/09/22 | 99.8 | 99.8 | 96.3 | 98.5 | -1.5 | -1.5% | 60,000 |
| 2003/09/19 | 100 | 101 | 100 | 100 | -0.3 | -0.3% | 112,000 |
| 2003/09/18 | 98.3 | 100.3 | 97.8 | 100.3 | +2.8 | +2.9% | 80,000 |
| 2003/09/17 | 102.8 | 102.8 | 97.5 | 97.5 | -6.3 | -6.1% | 160,000 |
| 2003/09/16 | 95 | 105 | 95 | 103.8 | +10.3 | +11% | 628,000 |
| 2003/09/12 | 95 | 95 | 93.5 | 93.5 | -1.5 | -1.6% | 32,000 |
| 2003/09/11 | 93.8 | 95 | 93.8 | 95 | +0.7 | +0.7% | 120,000 |
| 2003/09/10 | 95 | 96.3 | 94 | 94.3 | +0.3 | +0.3% | 24,000 |
| 2003/09/09 | 94.3 | 95 | 94 | 94 | -1 | -1.1% | 24,000 |
| 2003/09/08 | 95 | 95 | 95 | 95 | ±0 | ±0% | 4,000 |
| 2003/09/05 | 96 | 96.3 | 93.8 | 95 | ±0 | ±0% | 24,000 |
| 2003/09/04 | 95.3 | 95.3 | 95 | 95 | ±0 | ±0% | 16,000 |
| 2003/09/03 | 96 | 96.3 | 95 | 95 | ±0 | ±0% | 84,000 |
| 2003/09/02 | 95.8 | 96 | 95 | 95 | -0.5 | -0.5% | 132,000 |
| 2003/09/01 | 94.5 | 95.5 | 94 | 95.5 | +2 | +2.1% | 188,000 |
| 2003/08/29 | 91 | 93.5 | 90.8 | 93.5 | +2 | +2.2% | 108,000 |
5151～
5200
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
