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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 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 |
| 2002/11/01 | 85 | 85 | 83.8 | 83.8 | -1 | -1.2% | 24,000 |
| 2002/10/31 | 81.3 | 84.8 | 81.3 | 84.8 | - | - | 148,000 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 79 | 86.3 | 78.8 | 86.3 | +3.5 | +4.2% | 28,000 |
| 2002/10/28 | 82.8 | 82.8 | 82.8 | 82.8 | -6 | -6.8% | 8,000 |
| 2002/10/25 | 81.5 | 88.8 | 80.3 | 88.8 | +8.5 | +10.6% | 504,000 |
| 2002/10/24 | 80.3 | 81.8 | 80.3 | 80.3 | +2.5 | +3.2% | 48,000 |
| 2002/10/23 | 77.8 | 77.8 | 77.8 | 77.8 | +1.3 | +1.7% | 12,000 |
| 2002/10/22 | 77.5 | 77.5 | 76.3 | 76.5 | +1.2 | +1.6% | 16,000 |
| 2002/10/21 | 75.3 | 75.3 | 75.3 | 75.3 | ±0 | ±0% | 28,000 |
| 2002/10/18 | 75.5 | 75.5 | 75.3 | 75.3 | +0.3 | +0.4% | 32,000 |
| 2002/10/17 | 75 | 75 | 75 | 75 | -0.5 | -0.7% | 8,000 |
| 2002/10/16 | 75.5 | 75.5 | 75.5 | 75.5 | -1 | -1.3% | 16,000 |
| 2002/10/15 | 77.5 | 77.5 | 76.5 | 76.5 | - | - | 16,000 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 75.5 | 75.5 | 75.5 | 75.5 | +0.5 | +0.7% | 8,000 |
| 2002/10/09 | 77.5 | 77.5 | 74.5 | 75 | -2.5 | -3.2% | 68,000 |
| 2002/10/08 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 20,000 |
| 2002/10/07 | 77.5 | 77.5 | 77.5 | 77.5 | - | - | 20,000 |
| 2002/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/03 | 81 | 81 | 79.8 | 79.8 | -2.5 | -3% | 16,000 |
| 2002/10/02 | 82.3 | 82.3 | 82.3 | 82.3 | +4.3 | +5.5% | 16,000 |
| 2002/10/01 | 81.5 | 81.5 | 78 | 78 | - | - | 20,000 |
| 2002/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/27 | 78.3 | 78.8 | 78.3 | 78.8 | - | - | 8,000 |
| 2002/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/25 | 82.5 | 82.5 | 78.3 | 78.3 | +0.3 | +0.4% | 60,000 |
| 2002/09/24 | 78 | 78 | 78 | 78 | ±0 | ±0% | 24,000 |
| 2002/09/20 | 81.8 | 81.8 | 78 | 78 | -0.3 | -0.4% | 20,000 |
| 2002/09/19 | 78.3 | 78.3 | 78.3 | 78.3 | +0.5 | +0.6% | 4,000 |
| 2002/09/18 | 77.8 | 77.8 | 77.8 | 77.8 | +1.3 | +1.7% | 12,000 |
| 2002/09/17 | 76.3 | 76.8 | 76.3 | 76.5 | +0.2 | +0.3% | 24,000 |
| 2002/09/13 | 83.8 | 83.8 | 76.3 | 76.3 | -8.7 | -10.2% | 60,000 |
| 2002/09/12 | 80 | 89.8 | 80 | 85 | - | - | 128,000 |
| 2002/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/09 | 80 | 80 | 80 | 80 | - | - | 20,000 |
| 2002/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/05 | 81.3 | 81.3 | 81.3 | 81.3 | -1 | -1.2% | 12,000 |
| 2002/09/04 | 82.5 | 82.5 | 82.3 | 82.3 | +0.3 | +0.4% | 20,000 |
| 2002/09/03 | 82 | 82 | 82 | 82 | -0.5 | -0.6% | 16,000 |
| 2002/09/02 | 82.5 | 82.5 | 82.5 | 82.5 | +2.5 | +3.1% | 20,000 |
| 2002/08/30 | 80 | 80 | 80 | 80 | -0.5 | -0.6% | 24,000 |
| 2002/08/29 | 80.5 | 80.5 | 80.5 | 80.5 | - | - | 4,000 |
| 2002/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/27 | 80.3 | 80.3 | 80.3 | 80.3 | +0.3 | +0.4% | 4,000 |
| 2002/08/26 | 80 | 80 | 80 | 80 | -2.5 | -3% | 8,000 |
5601～
5650
件表示中 / 7041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 | 105,300円 | +3.2% | +6.0% | 3.23% | 16.79倍 | 2.16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 |
| 船総研ＨＤ | 255,100円 | +7.7% | +5.8% | 3.33% | 17.88倍 | 4.87倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 藤田観 | 1,038,000円 | +5.6% | +3.0% | 0.39% | 14.14倍 | 4.14倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ニシオＨＤ | 437,500円 | +4.5% | +2.3% | 2.93% | 10.29倍 | 0.90倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コンヴァノ | 24,200円 | +244.7% | +999.9% | 0.00% | 34.87倍 | 69.94倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。投資・Ｍ＆Ａ仲介や暗号資産事業に進出 |
市場注目の銘柄
チャート関連のコラム
