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 |
|---|---|---|---|---|---|---|---|
| 2001/03/19 | 76.5 | 77.5 | 76.5 | 77.5 | ±0 | ±0% | 12,000 |
| 2001/03/16 | 77.5 | 77.5 | 77.5 | 77.5 | +2 | +2.6% | 8,000 |
| 2001/03/15 | 75.3 | 75.5 | 75.3 | 75.5 | -3.3 | -4.2% | 8,000 |
| 2001/03/14 | 82 | 82 | 78.8 | 78.8 | -3.7 | -4.5% | 12,000 |
| 2001/03/13 | 84.3 | 84.3 | 82.5 | 82.5 | -1.8 | -2.1% | 20,000 |
| 2001/03/12 | 84.3 | 84.3 | 84.3 | 84.3 | ±0 | ±0% | 8,000 |
| 2001/03/09 | 84.3 | 84.3 | 84.3 | 84.3 | ±0 | ±0% | 4,000 |
| 2001/03/08 | 84.3 | 84.3 | 84.3 | 84.3 | ±0 | ±0% | 4,000 |
| 2001/03/07 | 84.3 | 84.3 | 84.3 | 84.3 | +0.5 | +0.6% | 4,000 |
| 2001/03/06 | 84.3 | 84.3 | 83.8 | 83.8 | -3.2 | -3.7% | 8,000 |
| 2001/03/05 | 87 | 87 | 87 | 87 | +3.2 | +3.8% | 12,000 |
| 2001/03/02 | 88.8 | 88.8 | 83.8 | 83.8 | -1.2 | -1.4% | 32,000 |
| 2001/03/01 | 87 | 87 | 85 | 85 | -2.3 | -2.6% | 16,000 |
| 2001/02/28 | 86.3 | 87.3 | 86.3 | 87.3 | +1 | +1.2% | 20,000 |
| 2001/02/27 | 86.3 | 86.3 | 82.8 | 86.3 | -0.5 | -0.6% | 12,000 |
| 2001/02/26 | 86.8 | 86.8 | 86.8 | 86.8 | -0.2 | -0.2% | 4,000 |
| 2001/02/23 | 87 | 87 | 87 | 87 | +3.2 | +3.8% | 16,000 |
| 2001/02/22 | 87 | 87 | 83.8 | 83.8 | -3.2 | -3.7% | 32,000 |
| 2001/02/21 | 87.3 | 87.3 | 87 | 87 | +4.2 | +5.1% | 16,000 |
| 2001/02/20 | 87.3 | 87.3 | 82.8 | 82.8 | -4.7 | -5.4% | 8,000 |
| 2001/02/19 | 85 | 87.5 | 85 | 87.5 | +3.7 | +4.4% | 12,000 |
| 2001/02/16 | 83.8 | 83.8 | 83.8 | 83.8 | +2.5 | +3.1% | 12,000 |
| 2001/02/15 | 81.3 | 81.5 | 81.3 | 81.3 | +1 | +1.2% | 16,000 |
| 2001/02/14 | 83.8 | 83.8 | 80.3 | 80.3 | -2.2 | -2.7% | 12,000 |
| 2001/02/13 | 82.5 | 82.5 | 82.5 | 82.5 | -1.8 | -2.1% | 4,000 |
| 2001/02/09 | 84.3 | 84.3 | 81.8 | 84.3 | - | - | 24,000 |
| 2001/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/07 | 82.5 | 84.8 | 81.5 | 81.5 | -1.3 | -1.6% | 28,000 |
| 2001/02/06 | 82.8 | 82.8 | 82.8 | 82.8 | -2.7 | -3.2% | 4,000 |
| 2001/02/05 | 89.5 | 89.5 | 85.5 | 85.5 | -0.8 | -0.9% | 28,000 |
| 2001/02/02 | 84.8 | 86.3 | 82.5 | 86.3 | +7.5 | +9.5% | 168,000 |
| 2001/02/01 | 82.3 | 82.3 | 78.3 | 78.8 | +1 | +1.3% | 32,000 |
| 2001/01/31 | 77.8 | 77.8 | 77.8 | 77.8 | -3.2 | -4% | 4,000 |
| 2001/01/30 | 81 | 81 | 81 | 81 | +3 | +3.8% | 4,000 |
| 2001/01/29 | 78.3 | 78.3 | 78 | 78 | +0.2 | +0.3% | 8,000 |
| 2001/01/26 | 77.8 | 77.8 | 77.8 | 77.8 | ±0 | ±0% | 4,000 |
| 2001/01/25 | 82.5 | 82.5 | 77.8 | 77.8 | -3.5 | -4.3% | 28,000 |
| 2001/01/24 | 81.3 | 81.3 | 81.3 | 81.3 | +3.8 | +4.9% | 12,000 |
| 2001/01/23 | 77.8 | 77.8 | 77.5 | 77.5 | +0.2 | +0.3% | 24,000 |
| 2001/01/22 | 82.3 | 82.3 | 77.3 | 77.3 | -6.5 | -7.8% | 8,000 |
| 2001/01/19 | 83.8 | 83.8 | 83.8 | 83.8 | +7.5 | +9.8% | 40,000 |
| 2001/01/18 | 76.3 | 78.8 | 76.3 | 76.3 | +1 | +1.3% | 20,000 |
| 2001/01/17 | 75.3 | 75.3 | 75.3 | 75.3 | +0.3 | +0.4% | 8,000 |
| 2001/01/16 | 76.8 | 76.8 | 75 | 75 | -1.3 | -1.7% | 12,000 |
| 2001/01/15 | 75 | 76.3 | 75 | 76.3 | +1 | +1.3% | 52,000 |
| 2001/01/12 | 75.3 | 75.3 | 75 | 75.3 | -1 | -1.3% | 44,000 |
| 2001/01/11 | 77.5 | 77.5 | 76.3 | 76.3 | -1.2 | -1.5% | 12,000 |
| 2001/01/10 | 77.5 | 77.5 | 77.5 | 77.5 | -1.3 | -1.6% | 4,000 |
| 2001/01/09 | 79.5 | 79.5 | 78.8 | 78.8 | ±0 | ±0% | 20,000 |
| 2001/01/05 | 81 | 81 | 78.8 | 78.8 | -2 | -2.5% | 20,000 |
5901～
5950
件表示中 / 6936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 | 83,700円 | +3.2% | +6.0% | 4.06% | 13.34倍 | 1.72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 |
| 藤田観 | 887,000円 | +3.1% | -7.3% | 0.45% | 13.42倍 | 4.51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 |
| 帝国ホテル | 89,400円 | -0.6% | -40.8% | 0.67% | 42.43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 | 607,000円 | +10.5% | +16.0% | 0.99% | 21.81倍 | 1.58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 |
| ＩＤ＆ＥＨＤ | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38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
