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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 80 | 80 | 80 | 80 | +1 | +1.3% | 12,000 |
| 2002/03/29 | 78.8 | 79 | 78.8 | 79 | +0.2 | +0.3% | 8,000 |
| 2002/03/28 | 78.8 | 78.8 | 78.8 | 78.8 | -3.7 | -4.5% | 12,000 |
| 2002/03/27 | 76.5 | 82.5 | 76.5 | 82.5 | +5 | +6.5% | 12,000 |
| 2002/03/26 | 77.5 | 78 | 77.5 | 77.5 | -2 | -2.5% | 28,000 |
| 2002/03/25 | 80 | 80 | 78.8 | 79.5 | +0.7 | +0.9% | 44,000 |
| 2002/03/22 | 80 | 80 | 78.8 | 78.8 | -2.5 | -3.1% | 64,000 |
| 2002/03/20 | 82.5 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 36,000 |
| 2002/03/19 | 82.5 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 28,000 |
| 2002/03/18 | 81.3 | 82.5 | 81.3 | 81.3 | -1.2 | -1.5% | 32,000 |
| 2002/03/15 | 83.8 | 83.8 | 82.5 | 82.5 | - | - | 48,000 |
| 2002/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/13 | 82.5 | 83.8 | 82.5 | 83.8 | +1.3 | +1.6% | 52,000 |
| 2002/03/12 | 82.5 | 84.5 | 82.5 | 82.5 | ±0 | ±0% | 76,000 |
| 2002/03/11 | 80 | 82.5 | 80 | 82.5 | +2.5 | +3.1% | 68,000 |
| 2002/03/08 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,000 |
| 2002/03/07 | 82.3 | 82.5 | 80 | 80 | -0.8 | -1% | 12,000 |
| 2002/03/06 | 78 | 80.8 | 78 | 80.8 | +2 | +2.5% | 48,000 |
| 2002/03/05 | 75 | 78.8 | 75 | 78.8 | -3.7 | -4.5% | 188,000 |
| 2002/03/04 | 83.8 | 83.8 | 82.5 | 82.5 | ±0 | ±0% | 40,000 |
| 2002/03/01 | 82.5 | 82.5 | 82.5 | 82.5 | +0.7 | +0.9% | 12,000 |
| 2002/02/28 | 82.5 | 82.5 | 81.3 | 81.8 | -0.7 | -0.8% | 24,000 |
| 2002/02/27 | 82.8 | 82.8 | 82.5 | 82.5 | -0.3 | -0.4% | 28,000 |
| 2002/02/26 | 82.8 | 82.8 | 82.8 | 82.8 | ±0 | ±0% | 12,000 |
| 2002/02/25 | 84.3 | 84.3 | 82.8 | 82.8 | -0.5 | -0.6% | 24,000 |
| 2002/02/22 | 84.5 | 84.5 | 83.3 | 83.3 | -0.2 | -0.2% | 20,000 |
| 2002/02/21 | 83.5 | 83.5 | 83.5 | 83.5 | +1 | +1.2% | 8,000 |
| 2002/02/20 | 84 | 84 | 81.3 | 82.5 | -0.3 | -0.4% | 16,000 |
| 2002/02/19 | 82.8 | 82.8 | 82.8 | 82.8 | -1 | -1.2% | 40,000 |
| 2002/02/18 | 82.8 | 83.8 | 82.8 | 83.8 | +1 | +1.2% | 28,000 |
| 2002/02/15 | 83.8 | 84 | 82.8 | 82.8 | -1 | -1.2% | 16,000 |
| 2002/02/14 | 83.8 | 83.8 | 83.8 | 83.8 | ±0 | ±0% | 16,000 |
| 2002/02/13 | 82.5 | 83.8 | 82.5 | 83.8 | - | - | 8,000 |
| 2002/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/08 | 84.8 | 84.8 | 78.8 | 81.3 | -3.2 | -3.8% | 88,000 |
| 2002/02/07 | 84.5 | 84.5 | 84.5 | 84.5 | -0.5 | -0.6% | 96,000 |
| 2002/02/06 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2002/02/05 | 86.8 | 86.8 | 85 | 85 | -2.3 | -2.6% | 28,000 |
| 2002/02/04 | 87.3 | 87.3 | 87.3 | 87.3 | +3.5 | +4.2% | 16,000 |
| 2002/02/01 | 87.5 | 87.5 | 83.8 | 83.8 | -2.7 | -3.1% | 20,000 |
| 2002/01/31 | 87.5 | 87.5 | 86.5 | 86.5 | -1 | -1.1% | 12,000 |
| 2002/01/30 | 81.5 | 87.5 | 81.5 | 87.5 | - | - | 60,000 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 80.3 | 80.3 | 80.3 | 80.3 | -6 | -7% | 8,000 |
| 2002/01/25 | 86.3 | 86.3 | 86.3 | 86.3 | +6.3 | +7.9% | 16,000 |
| 2002/01/24 | 79.8 | 80 | 79.8 | 80 | -0.3 | -0.4% | 20,000 |
| 2002/01/23 | 83.5 | 83.5 | 80.3 | 80.3 | -3.5 | -4.2% | 16,000 |
| 2002/01/22 | 83.8 | 83.8 | 80.3 | 83.8 | +5 | +6.3% | 20,000 |
| 2002/01/21 | 79.8 | 80.5 | 78.8 | 78.8 | -0.2 | -0.3% | 24,000 |
| 2002/01/18 | 79 | 79 | 79 | 79 | +0.2 | +0.3% | 8,000 |
5551～
5600
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
