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 |
|---|---|---|---|---|---|---|---|
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 91.3 | 91.3 | 87.5 | 87.5 | -3.8 | -4.2% | 32,000 |
| 2000/10/17 | 90 | 92.3 | 90 | 91.3 | +1.3 | +1.4% | 32,000 |
| 2000/10/16 | 90 | 90 | 90 | 90 | +2.5 | +2.9% | 36,000 |
| 2000/10/13 | 87.5 | 87.5 | 87.5 | 87.5 | -2.5 | -2.8% | 40,000 |
| 2000/10/12 | 90 | 90 | 90 | 90 | +2.5 | +2.9% | 28,000 |
| 2000/10/11 | 87.5 | 87.5 | 87.5 | 87.5 | +1.2 | +1.4% | 16,000 |
| 2000/10/10 | 90 | 90 | 86.3 | 86.3 | -1.2 | -1.4% | 20,000 |
| 2000/10/06 | 87.5 | 87.5 | 87.5 | 87.5 | - | - | 16,000 |
| 2000/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/04 | 91.3 | 91.3 | 91.3 | 91.3 | +3.8 | +4.3% | 16,000 |
| 2000/10/03 | 88 | 92.3 | 87.5 | 87.5 | ±0 | ±0% | 28,000 |
| 2000/10/02 | 91.3 | 91.3 | 87.5 | 87.5 | ±0 | ±0% | 20,000 |
| 2000/09/29 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 4,000 |
| 2000/09/28 | 87.8 | 87.8 | 87.5 | 87.5 | ±0 | ±0% | 16,000 |
| 2000/09/27 | 87.8 | 87.8 | 87.5 | 87.5 | -0.3 | -0.3% | 16,000 |
| 2000/09/26 | 87.8 | 87.8 | 87.8 | 87.8 | -4.7 | -5.1% | 8,000 |
| 2000/09/25 | 92.5 | 92.5 | 92.5 | 92.5 | +5 | +5.7% | 16,000 |
| 2000/09/22 | 92.5 | 92.5 | 87.5 | 87.5 | -5 | -5.4% | 44,000 |
| 2000/09/21 | 92.5 | 92.5 | 92.5 | 92.5 | +4.7 | +5.4% | 16,000 |
| 2000/09/20 | 92.5 | 92.5 | 87.8 | 87.8 | +0.3 | +0.3% | 8,000 |
| 2000/09/19 | 87.5 | 87.5 | 87.5 | 87.5 | -7.5 | -7.9% | 12,000 |
| 2000/09/18 | 87.5 | 95 | 87.5 | 95 | +5 | +5.6% | 44,000 |
| 2000/09/14 | 90 | 90 | 90 | 90 | - | - | 4,000 |
| 2000/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/12 | 88.8 | 88.8 | 87.5 | 87.5 | - | - | 16,000 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 87.8 | 87.8 | 87.8 | 87.8 | ±0 | ±0% | 12,000 |
| 2000/09/07 | 87.5 | 87.8 | 87.5 | 87.8 | - | - | 16,000 |
| 2000/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/05 | 96.3 | 96.3 | 90.3 | 90.3 | +2.8 | +3.2% | 24,000 |
| 2000/09/04 | 95.8 | 95.8 | 87.5 | 87.5 | -5 | -5.4% | 28,000 |
| 2000/09/01 | 93.3 | 93.3 | 89.5 | 92.5 | +3 | +3.4% | 32,000 |
| 2000/08/31 | 89.5 | 89.5 | 89.5 | 89.5 | -0.3 | -0.3% | 4,000 |
| 2000/08/30 | 90.3 | 90.3 | 89.8 | 89.8 | -4 | -4.3% | 24,000 |
| 2000/08/29 | 93.8 | 93.8 | 93.8 | 93.8 | +3.8 | +4.2% | 4,000 |
| 2000/08/28 | 97.5 | 97.5 | 90 | 90 | -7.3 | -7.5% | 12,000 |
| 2000/08/25 | 97.3 | 97.3 | 97.3 | 97.3 | +2.5 | +2.6% | 16,000 |
| 2000/08/24 | 94.8 | 94.8 | 94.8 | 94.8 | +4.8 | +5.3% | 16,000 |
| 2000/08/23 | 90.3 | 90.3 | 90 | 90 | -0.3 | -0.3% | 48,000 |
| 2000/08/22 | 90.5 | 90.5 | 90.3 | 90.3 | -0.2 | -0.2% | 12,000 |
| 2000/08/21 | 90.5 | 90.5 | 90.5 | 90.5 | +0.2 | +0.2% | 8,000 |
| 2000/08/18 | 90.3 | 90.3 | 90.3 | 90.3 | -3.5 | -3.7% | 8,000 |
| 2000/08/17 | 94 | 94 | 93.8 | 93.8 | +3.5 | +3.9% | 8,000 |
| 2000/08/16 | 90.3 | 90.3 | 90.3 | 90.3 | ±0 | ±0% | 4,000 |
| 2000/08/15 | 90.3 | 90.3 | 90.3 | 90.3 | +0.3 | +0.3% | 4,000 |
| 2000/08/14 | 90.3 | 90.3 | 90 | 90 | -0.3 | -0.3% | 16,000 |
| 2000/08/11 | 97.5 | 97.5 | 90.3 | 90.3 | -1.2 | -1.3% | 8,000 |
| 2000/08/10 | 88.8 | 91.5 | 87.8 | 91.5 | +4 | +4.6% | 16,000 |
| 2000/08/09 | 91.5 | 91.5 | 87.5 | 87.5 | -3.8 | -4.2% | 32,000 |
6001～
6050
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 | 4.50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
