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 |
|---|---|---|---|---|---|---|---|
| 2001/08/14 | 87.8 | 87.8 | 87.3 | 87.3 | -0.2 | -0.2% | 12,000 |
| 2001/08/13 | 87.3 | 87.5 | 87.3 | 87.5 | -1.3 | -1.5% | 8,000 |
| 2001/08/10 | 88.8 | 88.8 | 88.8 | 88.8 | +1.5 | +1.7% | 4,000 |
| 2001/08/09 | 87.5 | 87.5 | 87.3 | 87.3 | - | - | 8,000 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 87.5 | 87.5 | 87.5 | 87.5 | -1 | -1.1% | 4,000 |
| 2001/08/03 | 88.8 | 88.8 | 88.5 | 88.5 | +1.2 | +1.4% | 16,000 |
| 2001/08/02 | 87.3 | 87.3 | 87.3 | 87.3 | -0.2 | -0.2% | 20,000 |
| 2001/08/01 | 87.5 | 87.5 | 87.5 | 87.5 | +2 | +2.3% | 40,000 |
| 2001/07/31 | 85.3 | 85.5 | 85.3 | 85.5 | -0.8 | -0.9% | 20,000 |
| 2001/07/30 | 85.5 | 86.3 | 85.5 | 86.3 | - | - | 8,000 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 88.5 | 88.5 | 85 | 85 | -2.8 | -3.2% | 32,000 |
| 2001/07/24 | 87.8 | 87.8 | 87.8 | 87.8 | +2.5 | +2.9% | 16,000 |
| 2001/07/23 | 88.3 | 88.3 | 85.3 | 85.3 | -1.7 | -2% | 24,000 |
| 2001/07/19 | 87 | 87 | 87 | 87 | -0.5 | -0.6% | 4,000 |
| 2001/07/18 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,000 |
| 2001/07/17 | 87.5 | 87.5 | 87.5 | 87.5 | +2 | +2.3% | 4,000 |
| 2001/07/16 | 85.8 | 85.8 | 85.5 | 85.5 | +0.5 | +0.6% | 8,000 |
| 2001/07/13 | 86 | 86 | 85 | 85 | -4.8 | -5.3% | 52,000 |
| 2001/07/12 | 89.8 | 89.8 | 89.8 | 89.8 | - | - | 4,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/05 | 90.3 | 90.3 | 90.3 | 90.3 | -2.2 | -2.4% | 8,000 |
| 2001/07/04 | 94.5 | 94.5 | 92.5 | 92.5 | -1.3 | -1.4% | 56,000 |
| 2001/07/03 | 93.8 | 93.8 | 93.8 | 93.8 | +5 | +5.6% | 48,000 |
| 2001/07/02 | 92.5 | 92.5 | 88.8 | 88.8 | -2.2 | -2.4% | 60,000 |
| 2001/06/29 | 90.8 | 91 | 88.8 | 91 | ±0 | ±0% | 32,000 |
| 2001/06/28 | 90 | 91 | 90 | 91 | +0.5 | +0.6% | 24,000 |
| 2001/06/27 | 89.8 | 90.5 | 89.8 | 90.5 | +0.7 | +0.8% | 8,000 |
| 2001/06/26 | 89.8 | 89.8 | 89.8 | 89.8 | +1 | +1.1% | 4,000 |
| 2001/06/25 | 87.5 | 88.8 | 87.5 | 88.8 | +3.3 | +3.9% | 16,000 |
| 2001/06/22 | 90 | 90 | 85.5 | 85.5 | -4.3 | -4.8% | 28,000 |
| 2001/06/21 | 89.8 | 89.8 | 89.8 | 89.8 | +4 | +4.7% | 12,000 |
| 2001/06/20 | 90 | 90 | 85.5 | 85.8 | -2.2 | -2.5% | 20,000 |
| 2001/06/19 | 88 | 88 | 88 | 88 | +0.5 | +0.6% | 4,000 |
| 2001/06/18 | 87.8 | 87.8 | 87.5 | 87.5 | - | - | 12,000 |
| 2001/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/14 | 90 | 91 | 87.5 | 91 | +1 | +1.1% | 16,000 |
| 2001/06/13 | 90 | 90 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2001/06/12 | 92 | 92 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2001/06/11 | 90 | 90 | 90 | 90 | - | - | 8,000 |
| 2001/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/07 | 90.8 | 90.8 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2001/06/06 | 88.3 | 90 | 88.3 | 90 | -1.3 | -1.4% | 24,000 |
| 2001/06/05 | 91.3 | 91.3 | 91.3 | 91.3 | +1.3 | +1.4% | 24,000 |
5801～
5850
件表示中 / 6937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 | 85,100円 | +3.2% | +6.0% | 4.00% | 13.56倍 | 1.75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 | 89,700円 | -0.6% | -40.8% | 0.67% | 42.57倍 | 2.48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 | 624,000円 | +10.5% | +16.0% | 0.96% | 22.42倍 | 1.62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 | 114,300円 | +13.1% | -16.7% | 2.49% | 16.05倍 | 2.15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
