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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,039 | 1,044 | 1,032 | 1,034 | -17 | -1.6% | 130,400 |
| 2022/11/09 | 1,055 | 1,058 | 1,046 | 1,051 | -4 | -0.4% | 180,000 |
| 2022/11/08 | 1,060 | 1,066 | 1,046 | 1,055 | -4 | -0.4% | 164,600 |
| 2022/11/07 | 1,078 | 1,091 | 1,059 | 1,059 | +7 | +0.7% | 153,800 |
| 2022/11/04 | 1,059 | 1,063 | 1,049 | 1,052 | -15 | -1.4% | 138,400 |
| 2022/11/02 | 1,073 | 1,078 | 1,065 | 1,067 | -16 | -1.5% | 216,800 |
| 2022/11/01 | 1,089 | 1,089 | 1,067 | 1,083 | -6 | -0.6% | 198,100 |
| 2022/10/31 | 1,079 | 1,093 | 1,074 | 1,089 | +29 | +2.7% | 257,600 |
| 2022/10/28 | 1,046 | 1,063 | 1,046 | 1,060 | +8 | +0.8% | 403,400 |
| 2022/10/27 | 1,068 | 1,069 | 1,050 | 1,052 | -14 | -1.3% | 228,200 |
| 2022/10/26 | 1,088 | 1,096 | 1,062 | 1,066 | -12 | -1.1% | 258,200 |
| 2022/10/25 | 1,082 | 1,089 | 1,063 | 1,078 | -4 | -0.4% | 220,900 |
| 2022/10/24 | 1,095 | 1,102 | 1,082 | 1,082 | -2 | -0.2% | 217,500 |
| 2022/10/21 | 1,070 | 1,095 | 1,070 | 1,084 | -7 | -0.6% | 235,300 |
| 2022/10/20 | 1,071 | 1,094 | 1,066 | 1,091 | +11 | +1% | 211,200 |
| 2022/10/19 | 1,081 | 1,090 | 1,074 | 1,080 | -1 | -0.1% | 246,300 |
| 2022/10/18 | 1,075 | 1,085 | 1,060 | 1,081 | +17 | +1.6% | 278,000 |
| 2022/10/17 | 1,051 | 1,068 | 1,039 | 1,064 | +6 | +0.6% | 248,400 |
| 2022/10/14 | 1,048 | 1,069 | 1,033 | 1,058 | +16 | +1.5% | 312,900 |
| 2022/10/13 | 1,048 | 1,048 | 1,032 | 1,042 | -26 | -2.4% | 459,300 |
| 2022/10/12 | 1,059 | 1,074 | 1,040 | 1,068 | +14 | +1.3% | 495,500 |
| 2022/10/11 | 1,037 | 1,060 | 1,025 | 1,054 | +7 | +0.7% | 757,400 |
| 2022/10/07 | 953 | 1,065 | 946 | 1,047 | +98 | +10.3% | 1,697,200 |
| 2022/10/06 | 942 | 962 | 941 | 949 | +8 | +0.9% | 380,800 |
| 2022/10/05 | 957 | 957 | 936 | 941 | -3 | -0.3% | 219,800 |
| 2022/10/04 | 915 | 948 | 914 | 944 | +44 | +4.9% | 347,200 |
| 2022/10/03 | 896 | 902 | 876 | 900 | -5 | -0.6% | 196,300 |
| 2022/09/30 | 924 | 926 | 902 | 905 | -19 | -2.1% | 215,600 |
| 2022/09/29 | 915 | 931 | 908 | 924 | +27 | +3% | 336,400 |
| 2022/09/28 | 912 | 912 | 885 | 897 | -7 | -0.8% | 307,700 |
| 2022/09/27 | 898 | 910 | 892 | 904 | +6 | +0.7% | 264,300 |
| 2022/09/26 | 923 | 923 | 898 | 898 | -36 | -3.9% | 194,900 |
| 2022/09/22 | 930 | 937 | 921 | 934 | -6 | -0.6% | 194,000 |
| 2022/09/21 | 944 | 946 | 936 | 940 | -11 | -1.2% | 142,800 |
| 2022/09/20 | 947 | 956 | 941 | 951 | +4 | +0.4% | 159,000 |
| 2022/09/16 | 941 | 952 | 941 | 947 | -7 | -0.7% | 181,500 |
| 2022/09/15 | 950 | 954 | 937 | 954 | +4 | +0.4% | 241,500 |
| 2022/09/14 | 950 | 965 | 940 | 950 | -37 | -3.7% | 231,500 |
| 2022/09/13 | 973 | 987 | 971 | 987 | +26 | +2.7% | 219,100 |
| 2022/09/12 | 965 | 970 | 961 | 961 | ±0 | ±0% | 112,800 |
| 2022/09/09 | 956 | 972 | 955 | 961 | +6 | +0.6% | 214,300 |
| 2022/09/08 | 963 | 963 | 947 | 955 | ±0 | ±0% | 261,800 |
| 2022/09/07 | 945 | 956 | 942 | 955 | +3 | +0.3% | 109,300 |
| 2022/09/06 | 953 | 963 | 944 | 952 | +6 | +0.6% | 155,300 |
| 2022/09/05 | 920 | 951 | 920 | 946 | +23 | +2.5% | 178,700 |
| 2022/09/02 | 922 | 925 | 910 | 923 | -6 | -0.6% | 171,100 |
| 2022/09/01 | 933 | 944 | 925 | 929 | -18 | -1.9% | 155,600 |
| 2022/08/31 | 933 | 951 | 933 | 947 | -1 | -0.1% | 196,300 |
| 2022/08/30 | 933 | 951 | 930 | 948 | +17 | +1.8% | 189,800 |
| 2022/08/29 | 935 | 938 | 927 | 931 | -27 | -2.8% | 177,500 |
501～
550
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
