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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 117.3 | 117.3 | 113.5 | 113.5 | -0.3 | -0.3% | 28,000 |
| 2000/01/05 | 113.8 | 113.8 | 113.8 | 113.8 | -1 | -0.9% | 16,000 |
| 2000/01/04 | 114.8 | 114.8 | 114.8 | 114.8 | -0.2 | -0.2% | 12,000 |
| 1999/12/30 | 110.5 | 115 | 110.5 | 115 | +2 | +1.8% | 32,000 |
| 1999/12/29 | 112.5 | 115 | 112.5 | 113 | +0.5 | +0.4% | 40,000 |
| 1999/12/28 | 112.5 | 112.5 | 112.5 | 112.5 | ±0 | ±0% | 20,000 |
| 1999/12/27 | 109 | 112.5 | 105 | 112.5 | +3.5 | +3.2% | 24,000 |
| 1999/12/24 | 119 | 119 | 109 | 109 | +6.2 | +6% | 20,000 |
| 1999/12/22 | 115 | 115 | 102.8 | 102.8 | -12.2 | -10.6% | 48,000 |
| 1999/12/21 | 120 | 120 | 114.8 | 115 | ±0 | ±0% | 28,000 |
| 1999/12/20 | 119.8 | 119.8 | 115 | 115 | -8.8 | -7.1% | 32,000 |
| 1999/12/17 | 117.5 | 123.8 | 116.5 | 123.8 | +6 | +5.1% | 60,000 |
| 1999/12/16 | 117.5 | 118.3 | 117.5 | 117.8 | ±0 | ±0% | 28,000 |
| 1999/12/15 | 120.3 | 120.3 | 117.8 | 117.8 | -2.5 | -2.1% | 16,000 |
| 1999/12/14 | 122.5 | 122.5 | 120.3 | 120.3 | -2.2 | -1.8% | 8,000 |
| 1999/12/13 | 122.8 | 122.8 | 122.5 | 122.5 | -0.3 | -0.2% | 20,000 |
| 1999/12/10 | 123.8 | 123.8 | 122.8 | 122.8 | -1 | -0.8% | 8,000 |
| 1999/12/09 | 121.3 | 123.8 | 121.3 | 123.8 | -1.2 | -1% | 20,000 |
| 1999/12/08 | 122.5 | 125 | 122.5 | 125 | ±0 | ±0% | 8,000 |
| 1999/12/07 | 122.8 | 127.5 | 122.8 | 125 | ±0 | ±0% | 12,000 |
| 1999/12/06 | 127.8 | 127.8 | 125 | 125 | -2.5 | -2% | 32,000 |
| 1999/12/03 | 125 | 127.5 | 125 | 127.5 | +2.5 | +2% | 92,000 |
| 1999/12/02 | 137.5 | 137.5 | 125 | 125 | -12 | -8.8% | 68,000 |
| 1999/12/01 | 137 | 137 | 137 | 137 | +7 | +5.4% | 40,000 |
| 1999/11/30 | 130 | 130 | 127.5 | 130 | ±0 | ±0% | 20,000 |
| 1999/11/29 | 127.5 | 130 | 127.5 | 130 | ±0 | ±0% | 28,000 |
| 1999/11/26 | 127.5 | 130 | 127.5 | 130 | ±0 | ±0% | 20,000 |
| 1999/11/25 | 132 | 132 | 125.3 | 130 | +5 | +4% | 32,000 |
| 1999/11/24 | 137.3 | 137.3 | 125 | 125 | -12.3 | -9% | 52,000 |
| 1999/11/22 | 137.5 | 137.5 | 137.3 | 137.3 | +14.8 | +12.1% | 24,000 |
| 1999/11/19 | 122.5 | 122.5 | 122.5 | 122.5 | -6.3 | -4.9% | 28,000 |
| 1999/11/18 | 127.8 | 129 | 127.8 | 128.8 | +6.3 | +5.1% | 20,000 |
| 1999/11/17 | 120 | 122.5 | 120 | 122.5 | +2.5 | +2.1% | 20,000 |
| 1999/11/16 | 135 | 135 | 115 | 120 | -16.3 | -12% | 96,000 |
| 1999/11/15 | 138.8 | 138.8 | 135 | 136.3 | ±0 | ±0% | 96,000 |
| 1999/11/12 | 138.8 | 138.8 | 136.3 | 136.3 | +1.3 | +1% | 12,000 |
| 1999/11/11 | 137 | 137.8 | 135 | 135 | -2.8 | -2% | 68,000 |
| 1999/11/10 | 140.3 | 140.3 | 135.3 | 137.8 | -2.5 | -1.8% | 48,000 |
| 1999/11/09 | 140.3 | 145 | 140.3 | 140.3 | -7.5 | -5.1% | 20,000 |
| 1999/11/08 | 153.8 | 153.8 | 137.8 | 147.8 | -8.2 | -5.3% | 92,000 |
| 1999/11/05 | 152.5 | 157.5 | 152.5 | 156 | +6 | +4% | 612,000 |
| 1999/11/04 | 150 | 153.3 | 146.3 | 150 | +14.7 | +10.9% | 396,000 |
| 1999/11/02 | 127.5 | 135.3 | 125 | 135.3 | +20.3 | +17.7% | 300,000 |
| 1999/11/01 | 122.3 | 122.3 | 115 | 115 | +1.5 | +1.3% | 56,000 |
| 1999/10/29 | 113.5 | 113.5 | 113.5 | 113.5 | ±0 | ±0% | 12,000 |
| 1999/10/28 | 113.5 | 113.5 | 112.5 | 113.5 | ±0 | ±0% | 24,000 |
| 1999/10/27 | 115 | 115 | 112.5 | 113.5 | - | - | 44,000 |
| 1999/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/25 | 117.5 | 117.5 | 112.5 | 115 | +7.5 | +7% | 40,000 |
| 1999/10/22 | 110 | 110 | 107.5 | 107.5 | ±0 | ±0% | 56,000 |
6101～
6150
件表示中 / 6840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 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79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 |
| ベル２４ＨＤ | 130,200円 | +2.9% | +8.7% | 4.61% | 11.97倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| コシダカＨＤ | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
