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 |
|---|---|---|---|---|---|---|---|
| 2000/05/18 | 101.3 | 101.3 | 101.3 | 101.3 | -3.7 | -3.5% | 4,000 |
| 2000/05/17 | 107.3 | 107.3 | 105 | 105 | +1.5 | +1.4% | 8,000 |
| 2000/05/16 | 108.3 | 108.3 | 103 | 103.5 | +1.5 | +1.5% | 56,000 |
| 2000/05/15 | 106.5 | 106.5 | 100.8 | 102 | +7 | +7.4% | 40,000 |
| 2000/05/12 | 100 | 100 | 95 | 95 | ±0 | ±0% | 36,000 |
| 2000/05/11 | 95 | 95 | 95 | 95 | -2 | -2.1% | 16,000 |
| 2000/05/10 | 97.3 | 97.3 | 95 | 97 | +2 | +2.1% | 24,000 |
| 2000/05/09 | 95 | 95 | 95 | 95 | -3.5 | -3.6% | 4,000 |
| 2000/05/08 | 98.5 | 98.5 | 98.5 | 98.5 | +5 | +5.3% | 20,000 |
| 2000/05/02 | 92.3 | 93.5 | 90 | 93.5 | +3 | +3.3% | 68,000 |
| 2000/05/01 | 88 | 90.5 | 88 | 90.5 | -8.3 | -8.4% | 72,000 |
| 2000/04/28 | 100 | 100 | 98.3 | 98.8 | +0.8 | +0.8% | 16,000 |
| 2000/04/27 | 97.5 | 98 | 97.5 | 98 | +0.5 | +0.5% | 24,000 |
| 2000/04/26 | 97.5 | 97.5 | 97.5 | 97.5 | ±0 | ±0% | 8,000 |
| 2000/04/25 | 97.5 | 100 | 97.5 | 97.5 | -2.5 | -2.5% | 32,000 |
| 2000/04/24 | 100.3 | 101.3 | 100 | 100 | +4 | +4.2% | 36,000 |
| 2000/04/21 | 97.3 | 97.3 | 91.5 | 96 | +5.5 | +6.1% | 32,000 |
| 2000/04/20 | 95 | 95 | 90.3 | 90.5 | +0.2 | +0.2% | 40,000 |
| 2000/04/19 | 90.3 | 90.3 | 90.3 | 90.3 | +0.3 | +0.3% | 12,000 |
| 2000/04/18 | 90 | 97.5 | 90 | 90 | ±0 | ±0% | 20,000 |
| 2000/04/17 | 90 | 91.3 | 90 | 90 | -7.5 | -7.7% | 28,000 |
| 2000/04/14 | 94.8 | 97.5 | 94.8 | 97.5 | ±0 | ±0% | 76,000 |
| 2000/04/13 | 96.3 | 97.5 | 96.3 | 97.5 | +5 | +5.4% | 32,000 |
| 2000/04/12 | 91.3 | 92.5 | 91.3 | 92.5 | +1.2 | +1.3% | 32,000 |
| 2000/04/11 | 91.3 | 91.3 | 91.3 | 91.3 | ±0 | ±0% | 16,000 |
| 2000/04/10 | 88.8 | 91.3 | 88.8 | 91.3 | -1.2 | -1.3% | 8,000 |
| 2000/04/07 | 88.8 | 92.5 | 88.8 | 92.5 | +2.5 | +2.8% | 16,000 |
| 2000/04/06 | 90 | 90 | 90 | 90 | -2.5 | -2.7% | 12,000 |
| 2000/04/05 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 12,000 |
| 2000/04/04 | 93 | 93 | 92.5 | 92.5 | +3.2 | +3.6% | 20,000 |
| 2000/04/03 | 91.3 | 91.3 | 89.3 | 89.3 | - | - | 28,000 |
| 2000/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/30 | 90 | 90 | 90 | 90 | +1.2 | +1.4% | 16,000 |
| 2000/03/29 | 88 | 91.8 | 88 | 88.8 | +0.3 | +0.3% | 16,000 |
| 2000/03/28 | 90 | 90 | 88.5 | 88.5 | - | - | 12,000 |
| 2000/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/24 | 92.3 | 92.3 | 89.8 | 89.8 | +2.3 | +2.6% | 20,000 |
| 2000/03/23 | 92 | 92 | 87.5 | 87.5 | +0.5 | +0.6% | 24,000 |
| 2000/03/22 | 92.5 | 92.5 | 87 | 87 | +0.7 | +0.8% | 28,000 |
| 2000/03/21 | 85.3 | 87.5 | 85.3 | 86.3 | +1.5 | +1.8% | 12,000 |
| 2000/03/17 | 83.5 | 84.8 | 83.5 | 84.8 | -2.5 | -2.9% | 12,000 |
| 2000/03/16 | 81 | 87.3 | 79 | 87.3 | -2.2 | -2.5% | 16,000 |
| 2000/03/15 | 89.5 | 89.5 | 89.5 | 89.5 | +10.7 | +13.6% | 4,000 |
| 2000/03/14 | 80 | 80 | 76.3 | 78.8 | -1.2 | -1.5% | 96,000 |
| 2000/03/13 | 82.5 | 84.8 | 80 | 80 | -5 | -5.9% | 108,000 |
| 2000/03/10 | 90 | 90 | 85 | 85 | -5 | -5.6% | 56,000 |
| 2000/03/09 | 88.8 | 91.3 | 88.8 | 90 | +1.2 | +1.4% | 80,000 |
| 2000/03/08 | 85 | 88.8 | 85 | 88.8 | +6.3 | +7.6% | 24,000 |
| 2000/03/07 | 81.5 | 82.5 | 81.5 | 82.5 | +1.2 | +1.5% | 8,000 |
| 2000/03/06 | 87.3 | 87.3 | 79.8 | 81.3 | -6.2 | -7.1% | 132,000 |
6101～
6150
件表示中 / 6929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 | 83,800円 | +11.1% | +50.8% | 3.82% | 15.58倍 | 1.93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 |
| 日管財ＨＤ | 256,200円 | +11.3% | +9.4% | 2.11% | 15.25倍 | 1.39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 |
| ＫｅｅＰｅｒ技 | 367,500円 | +19.1% | +14.4% | 1.44% | 20.89倍 | 6.33倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 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 | 107,100円 | +13.1% | -16.7% | 2.66% | 15.04倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
