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 |
|---|---|---|---|---|---|---|---|
| 2000/07/31 | 90 | 90.8 | 90 | 90.5 | +0.5 | +0.6% | 20,000 |
| 2000/07/28 | 90.3 | 90.3 | 87.5 | 90 | -0.3 | -0.3% | 52,000 |
| 2000/07/27 | 92.5 | 92.5 | 90 | 90.3 | -7.2 | -7.4% | 40,000 |
| 2000/07/26 | 102.5 | 102.5 | 97.5 | 97.5 | -5 | -4.9% | 20,000 |
| 2000/07/25 | 105 | 105 | 102.5 | 102.5 | -3.8 | -3.6% | 20,000 |
| 2000/07/24 | 106.5 | 106.5 | 106.3 | 106.3 | +4.8 | +4.7% | 36,000 |
| 2000/07/21 | 105 | 105 | 101.5 | 101.5 | ±0 | ±0% | 20,000 |
| 2000/07/19 | 101.5 | 101.5 | 101.5 | 101.5 | - | - | 8,000 |
| 2000/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 105.5 | 107.5 | 105 | 105 | -1.3 | -1.2% | 20,000 |
| 2000/07/12 | 107.5 | 107.5 | 106.3 | 106.3 | -1.2 | -1.1% | 20,000 |
| 2000/07/11 | 107.5 | 107.5 | 107.5 | 107.5 | ±0 | ±0% | 4,000 |
| 2000/07/10 | 112.5 | 112.5 | 107.5 | 107.5 | -5 | -4.4% | 24,000 |
| 2000/07/07 | 112.5 | 112.5 | 108.8 | 112.5 | +2.5 | +2.3% | 32,000 |
| 2000/07/06 | 110.8 | 112.5 | 110 | 110 | -5 | -4.3% | 56,000 |
| 2000/07/05 | 115 | 115 | 115 | 115 | +10 | +9.5% | 60,000 |
| 2000/07/04 | 112.5 | 112.5 | 103.8 | 105 | +2.5 | +2.4% | 80,000 |
| 2000/07/03 | 102.5 | 102.8 | 102.5 | 102.5 | +3 | +3% | 60,000 |
| 2000/06/30 | 99.5 | 99.5 | 99.5 | 99.5 | +3 | +3.1% | 4,000 |
| 2000/06/29 | 97 | 97 | 96.5 | 96.5 | -0.8 | -0.8% | 8,000 |
| 2000/06/28 | 97.3 | 97.3 | 97.3 | 97.3 | +1.3 | +1.4% | 4,000 |
| 2000/06/27 | 96 | 96 | 96 | 96 | ±0 | ±0% | 8,000 |
| 2000/06/26 | 95.8 | 96 | 95.8 | 96 | +0.2 | +0.2% | 16,000 |
| 2000/06/23 | 97.5 | 97.5 | 95.8 | 95.8 | -1.7 | -1.7% | 32,000 |
| 2000/06/22 | 97.5 | 98.5 | 97.5 | 97.5 | -0.3 | -0.3% | 48,000 |
| 2000/06/21 | 98.8 | 98.8 | 97.8 | 97.8 | -1 | -1% | 56,000 |
| 2000/06/20 | 99.8 | 100 | 98.8 | 98.8 | - | - | 20,000 |
| 2000/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/16 | 99.8 | 99.8 | 97.5 | 97.5 | -2.5 | -2.5% | 12,000 |
| 2000/06/15 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,000 |
| 2000/06/14 | 100.3 | 102.5 | 100 | 100 | -1.3 | -1.3% | 28,000 |
| 2000/06/13 | 102.5 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 12,000 |
| 2000/06/12 | 100 | 101.3 | 100 | 101.3 | +1.3 | +1.3% | 16,000 |
| 2000/06/09 | 99.5 | 100 | 99.5 | 100 | +0.5 | +0.5% | 12,000 |
| 2000/06/08 | 100 | 100 | 99.5 | 99.5 | -0.5 | -0.5% | 12,000 |
| 2000/06/07 | 100 | 100 | 100 | 100 | -1.3 | -1.3% | 4,000 |
| 2000/06/06 | 99.3 | 101.3 | 99.3 | 101.3 | +2 | +2% | 12,000 |
| 2000/06/05 | 101.3 | 101.3 | 99.3 | 99.3 | -1.2 | -1.2% | 24,000 |
| 2000/06/02 | 101.3 | 101.3 | 100.3 | 100.5 | +1.7 | +1.7% | 32,000 |
| 2000/06/01 | 102.5 | 102.5 | 98.8 | 98.8 | -2.5 | -2.5% | 24,000 |
| 2000/05/31 | 101.3 | 101.3 | 101.3 | 101.3 | - | - | 12,000 |
| 2000/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/29 | 101.3 | 101.3 | 98.8 | 98.8 | +2.3 | +2.4% | 16,000 |
| 2000/05/26 | 96.5 | 96.5 | 96.5 | 96.5 | -4.8 | -4.7% | 8,000 |
| 2000/05/25 | 101.3 | 101.3 | 101.3 | 101.3 | +5.5 | +5.7% | 20,000 |
| 2000/05/24 | 100 | 100 | 95.8 | 95.8 | -1 | -1% | 16,000 |
| 2000/05/23 | 101.3 | 101.3 | 96.8 | 96.8 | -4.5 | -4.4% | 28,000 |
| 2000/05/22 | 101.5 | 101.5 | 97.5 | 101.3 | ±0 | ±0% | 36,000 |
6051～
6100
件表示中 / 6930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 | 81,700円 | +11.1% | +50.8% | 3.92% | 15.19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 |
| Ｊマテリアル | 97,300円 | +2.9% | +21.5% | 2.26% | 14.28倍 | 2.03倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＩＤ＆ＥＨＤ | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42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 |
| ＳＭＳ | 103,500円 | +13.1% | -16.7% | 2.75% | 14.53倍 | 1.95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 |
| ナガワ | 549,000円 | +10.5% | +16.0% | 1.09% | 19.72倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
