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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 87.3 | 87.3 | 87 | 87 | +1 | +1.2% | 24,000 |
| 2001/03/22 | 86 | 86 | 86 | 86 | +6.2 | +7.8% | 16,000 |
| 2001/03/21 | 84.8 | 84.8 | 79.8 | 79.8 | +2.3 | +3% | 16,000 |
| 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 |
5951～
6000
件表示中 / 6989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 | 91,500円 | +3.2% | +6.0% | 3.72% | 14.59倍 | 1.88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 |
| ニシオＨＤ | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82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 |
| 日管財ＨＤ | 269,500円 | +5.8% | +2.3% | 2.00% | 16.05倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| エイチ・アイエス | 134,700円 | +13.6% | +5.3% | 1.48% | 13.07倍 | 1.82倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| シグマクシスＨ | 118,800円 | +14.1% | +20.1% | 2.19% | 20.29倍 | 6.96倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
