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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 84 | 84 | 82.8 | 82.8 | +0.8 | +1% | 8,000 |
| 2003/01/20 | 82 | 82 | 82 | 82 | - | - | 4,000 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/15 | 85.8 | 85.8 | 84.3 | 84.3 | - | - | 24,000 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 84.5 | 85 | 84.5 | 84.5 | ±0 | ±0% | 16,000 |
| 2003/01/09 | 84.5 | 84.5 | 84.5 | 84.5 | ±0 | ±0% | 4,000 |
| 2003/01/08 | 84.5 | 84.5 | 84.5 | 84.5 | +0.7 | +0.8% | 16,000 |
| 2003/01/07 | 86 | 86 | 83.8 | 83.8 | -1.2 | -1.4% | 24,000 |
| 2003/01/06 | 86 | 86 | 84.8 | 85 | +2.5 | +3% | 16,000 |
| 2002/12/30 | 87.5 | 87.5 | 82.5 | 82.5 | +5.7 | +7.4% | 64,000 |
| 2002/12/27 | 77.5 | 77.5 | 76.8 | 76.8 | +0.3 | +0.4% | 8,000 |
| 2002/12/26 | 79.3 | 79.3 | 76.5 | 76.5 | +0.2 | +0.3% | 16,000 |
| 2002/12/25 | 78.8 | 78.8 | 76.3 | 76.3 | -1.2 | -1.5% | 92,000 |
| 2002/12/24 | 75 | 77.5 | 75 | 77.5 | -2.5 | -3.1% | 224,000 |
| 2002/12/20 | 82.5 | 82.5 | 80 | 80 | +2.5 | +3.2% | 36,000 |
| 2002/12/19 | 81.3 | 81.3 | 77.5 | 77.5 | -4.8 | -5.8% | 28,000 |
| 2002/12/18 | 82.3 | 82.3 | 82.3 | 82.3 | - | - | 4,000 |
| 2002/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/16 | 82.5 | 82.5 | 82.3 | 82.3 | -0.7 | -0.8% | 40,000 |
| 2002/12/13 | 81.8 | 83 | 79.3 | 83 | +0.2 | +0.2% | 28,000 |
| 2002/12/12 | 82.8 | 82.8 | 82.8 | 82.8 | +1.5 | +1.8% | 8,000 |
| 2002/12/11 | 86.3 | 86.3 | 81.3 | 81.3 | -6.2 | -7.1% | 48,000 |
| 2002/12/10 | 87.3 | 87.5 | 86 | 87.5 | +2.5 | +2.9% | 188,000 |
| 2002/12/09 | 87.3 | 87.3 | 84.5 | 85 | +2.5 | +3% | 160,000 |
| 2002/12/06 | 83.8 | 83.8 | 82.5 | 82.5 | +2.5 | +3.1% | 112,000 |
| 2002/12/05 | 80 | 80 | 80 | 80 | -1.3 | -1.6% | 12,000 |
| 2002/12/04 | 81.3 | 81.3 | 81.3 | 81.3 | -0.7 | -0.9% | 16,000 |
| 2002/12/03 | 82 | 82 | 82 | 82 | +2.5 | +3.1% | 16,000 |
| 2002/12/02 | 83.8 | 83.8 | 79.5 | 79.5 | +0.5 | +0.6% | 16,000 |
| 2002/11/29 | 79 | 79.3 | 79 | 79 | - | - | 44,000 |
| 2002/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 36,000 |
| 2002/11/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 24,000 |
| 2002/11/25 | 86 | 86 | 84.8 | 85 | +1.5 | +1.8% | 28,000 |
| 2002/11/22 | 83.5 | 83.5 | 82.3 | 83.5 | +6 | +7.7% | 56,000 |
| 2002/11/21 | 78.8 | 78.8 | 77.5 | 77.5 | +2.5 | +3.3% | 20,000 |
| 2002/11/20 | 83.5 | 83.5 | 75 | 75 | -9.8 | -11.6% | 128,000 |
| 2002/11/19 | 87 | 87 | 84 | 84.8 | -2.7 | -3.1% | 44,000 |
| 2002/11/18 | 87.5 | 87.5 | 87.5 | 87.5 | +1.2 | +1.4% | 4,000 |
| 2002/11/15 | 87 | 87 | 85 | 86.3 | - | - | 36,000 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 82.5 | 82.5 | 82.5 | 82.5 | -4.5 | -5.2% | 36,000 |
| 2002/11/12 | 87.3 | 87.3 | 87 | 87 | -1.8 | -2% | 8,000 |
| 2002/11/11 | 88.8 | 88.8 | 88.8 | 88.8 | +1.5 | +1.7% | 64,000 |
| 2002/11/08 | 88.8 | 88.8 | 87.3 | 87.3 | +2.3 | +2.7% | 40,000 |
| 2002/11/07 | 82.8 | 85 | 82.8 | 85 | +2.5 | +3% | 12,000 |
| 2002/11/06 | 85 | 85 | 82.5 | 82.5 | -2.5 | -2.9% | 28,000 |
| 2002/11/05 | 86.3 | 86.3 | 85 | 85 | +1.2 | +1.4% | 44,000 |
5451～
5500
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
