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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 82.5 | 82.5 | 81.3 | 82.5 | -2.3 | -2.7% | 44,000 |
| 2002/08/21 | 84.8 | 84.8 | 84.8 | 84.8 | +3.3 | +4% | 8,000 |
| 2002/08/20 | 85 | 85 | 80.5 | 81.5 | -3.5 | -4.1% | 40,000 |
| 2002/08/19 | 85 | 85 | 85 | 85 | -1.3 | -1.5% | 8,000 |
| 2002/08/16 | 86.3 | 86.3 | 86.3 | 86.3 | -0.2 | -0.2% | 4,000 |
| 2002/08/15 | 86.5 | 86.5 | 86.5 | 86.5 | - | - | 4,000 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 83 | 83 | 82.8 | 82.8 | +0.3 | +0.4% | 12,000 |
| 2002/08/12 | 83.5 | 83.5 | 82.5 | 82.5 | -0.8 | -1% | 28,000 |
| 2002/08/09 | 83.3 | 83.3 | 83.3 | 83.3 | +0.5 | +0.6% | 8,000 |
| 2002/08/08 | 82.5 | 82.8 | 82.5 | 82.8 | -2.2 | -2.6% | 12,000 |
| 2002/08/07 | 85 | 85 | 85 | 85 | +0.5 | +0.6% | 12,000 |
| 2002/08/06 | 84.8 | 84.8 | 83.8 | 84.5 | -0.5 | -0.6% | 56,000 |
| 2002/08/05 | 86.3 | 86.3 | 85 | 85 | ±0 | ±0% | 28,000 |
| 2002/08/02 | 88.5 | 88.5 | 85 | 85 | -1 | -1.2% | 80,000 |
| 2002/08/01 | 90 | 90 | 86 | 86 | -1 | -1.1% | 32,000 |
| 2002/07/31 | 86 | 87.3 | 85.8 | 87 | +1.5 | +1.8% | 32,000 |
| 2002/07/30 | 85.5 | 85.5 | 85.5 | 85.5 | +0.5 | +0.6% | 4,000 |
| 2002/07/29 | 85.5 | 85.5 | 85 | 85 | -0.3 | -0.4% | 20,000 |
| 2002/07/26 | 86.3 | 86.3 | 85.3 | 85.3 | -1.7 | -2% | 28,000 |
| 2002/07/25 | 90 | 90 | 87 | 87 | -3 | -3.3% | 40,000 |
| 2002/07/24 | 90.3 | 90.3 | 90 | 90 | ±0 | ±0% | 28,000 |
| 2002/07/23 | 90 | 90 | 90 | 90 | +2.2 | +2.5% | 12,000 |
| 2002/07/22 | 91.5 | 91.5 | 87.8 | 87.8 | -1.2 | -1.3% | 8,000 |
| 2002/07/19 | 89 | 89 | 89 | 89 | +0.2 | +0.2% | 4,000 |
| 2002/07/18 | 86.8 | 89 | 86.8 | 88.8 | -0.2 | -0.2% | 24,000 |
| 2002/07/17 | 87.8 | 89 | 87.8 | 89 | - | - | 32,000 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 91.3 | 91.3 | 91.3 | 91.3 | - | - | 8,000 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/09 | 88.5 | 88.5 | 88.5 | 88.5 | - | - | 4,000 |
| 2002/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/03 | 93.8 | 93.8 | 92.5 | 93.8 | +0.3 | +0.3% | 104,000 |
| 2002/07/02 | 93.8 | 93.8 | 93.5 | 93.5 | +3.5 | +3.9% | 52,000 |
| 2002/07/01 | 93.8 | 93.8 | 90 | 90 | +2.5 | +2.9% | 52,000 |
| 2002/06/28 | 87.5 | 87.5 | 87.5 | 87.5 | +0.7 | +0.8% | 4,000 |
| 2002/06/27 | 86.8 | 86.8 | 86.8 | 86.8 | +0.5 | +0.6% | 4,000 |
| 2002/06/26 | 86.3 | 86.3 | 86.3 | 86.3 | -3.5 | -3.9% | 12,000 |
| 2002/06/25 | 88.3 | 89.8 | 88.3 | 89.8 | +1.8 | +2% | 20,000 |
| 2002/06/24 | 88.3 | 88.3 | 87.5 | 88 | +1.7 | +2% | 28,000 |
| 2002/06/21 | 88.8 | 88.8 | 85.8 | 86.3 | -0.2 | -0.2% | 28,000 |
| 2002/06/20 | 89.8 | 89.8 | 85.3 | 86.5 | - | - | 28,000 |
| 2002/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/14 | 92.5 | 92.5 | 92.5 | 92.5 | - | - | 4,000 |
5451～
5500
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
