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 |
|---|---|---|---|---|---|---|---|
| 1999/08/10 | 103 | 103 | 103 | 103 | -1.3 | -1.2% | 16,000 |
| 1999/08/09 | 104 | 104.3 | 103 | 104.3 | - | - | 20,000 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 105 | 105 | 105 | 105 | -3.8 | -3.5% | 12,000 |
| 1999/08/04 | 108.8 | 108.8 | 108.8 | 108.8 | +3.8 | +3.6% | 20,000 |
| 1999/08/03 | 107 | 107 | 105 | 105 | -2 | -1.9% | 32,000 |
| 1999/08/02 | 107 | 107 | 105 | 107 | +2 | +1.9% | 28,000 |
| 1999/07/30 | 106.8 | 106.8 | 104 | 105 | +1.7 | +1.6% | 24,000 |
| 1999/07/29 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 4,000 |
| 1999/07/28 | 103 | 103.3 | 103 | 103.3 | +0.3 | +0.3% | 12,000 |
| 1999/07/27 | 103 | 103 | 103 | 103 | +0.2 | +0.2% | 4,000 |
| 1999/07/26 | 106.3 | 106.3 | 102.8 | 102.8 | -5.7 | -5.3% | 28,000 |
| 1999/07/23 | 108.5 | 108.5 | 108.5 | 108.5 | -0.8 | -0.7% | 16,000 |
| 1999/07/22 | 109.3 | 109.3 | 109.3 | 109.3 | -0.2 | -0.2% | 20,000 |
| 1999/07/21 | 110 | 110 | 106.5 | 109.5 | +3.2 | +3% | 80,000 |
| 1999/07/19 | 106.8 | 107.5 | 106.3 | 106.3 | +2.3 | +2.2% | 40,000 |
| 1999/07/16 | 107.5 | 107.5 | 104 | 104 | -2.5 | -2.3% | 44,000 |
| 1999/07/15 | 107.5 | 107.8 | 106.5 | 106.5 | -1.3 | -1.2% | 56,000 |
| 1999/07/14 | 108 | 108.8 | 107.8 | 107.8 | +0.3 | +0.3% | 32,000 |
| 1999/07/13 | 109 | 109 | 107.5 | 107.5 | -2 | -1.8% | 20,000 |
| 1999/07/12 | 107.5 | 109.5 | 107.5 | 109.5 | +2 | +1.9% | 48,000 |
| 1999/07/09 | 105.3 | 108.8 | 105.3 | 107.5 | +2.5 | +2.4% | 96,000 |
| 1999/07/08 | 104.3 | 105 | 104.3 | 105 | +1 | +1% | 48,000 |
| 1999/07/07 | 105 | 105 | 104 | 104 | - | - | 56,000 |
| 1999/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/05 | 108.5 | 108.8 | 106.3 | 106.3 | -1.2 | -1.1% | 68,000 |
| 1999/07/02 | 109 | 110 | 107.5 | 107.5 | +1 | +0.9% | 48,000 |
| 1999/07/01 | 107.5 | 107.5 | 102.8 | 106.5 | -5.5 | -4.9% | 48,000 |
| 1999/06/30 | 110.8 | 112 | 110.8 | 112 | +4.7 | +4.4% | 48,000 |
| 1999/06/29 | 108.3 | 108.3 | 107.3 | 107.3 | +5.8 | +5.7% | 64,000 |
| 1999/06/28 | 108.3 | 108.3 | 101.5 | 101.5 | -4.3 | -4.1% | 76,000 |
| 1999/06/25 | 106 | 106 | 105.8 | 105.8 | +5.3 | +5.3% | 16,000 |
| 1999/06/24 | 106 | 106 | 100.5 | 100.5 | -2 | -2% | 56,000 |
| 1999/06/23 | 105.8 | 105.8 | 102.5 | 102.5 | -3 | -2.8% | 36,000 |
| 1999/06/22 | 105.5 | 105.5 | 105.5 | 105.5 | -0.3 | -0.3% | 8,000 |
| 1999/06/21 | 102 | 105.8 | 102 | 105.8 | +3.8 | +3.7% | 12,000 |
| 1999/06/18 | 105 | 105 | 102 | 102 | +0.5 | +0.5% | 20,000 |
| 1999/06/17 | 101.5 | 101.5 | 101.5 | 101.5 | +1.2 | +1.2% | 124,000 |
| 1999/06/16 | 100 | 101.3 | 100 | 100.3 | -7.2 | -6.7% | 40,000 |
| 1999/06/15 | 107.5 | 107.5 | 107.5 | 107.5 | +3.2 | +3.1% | 24,000 |
| 1999/06/14 | 103.8 | 104.3 | 103.8 | 104.3 | +4 | +4% | 12,000 |
| 1999/06/11 | 104.8 | 104.8 | 100.3 | 100.3 | -4 | -3.8% | 16,000 |
| 1999/06/10 | 104.5 | 104.5 | 104.3 | 104.3 | - | - | 20,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 100.3 | 100.3 | 99.8 | 99.8 | - | - | 12,000 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 100.3 | 100.3 | 100.3 | 100.3 | +0.3 | +0.3% | 4,000 |
| 1999/06/03 | 105 | 105 | 100 | 100 | -0.3 | -0.3% | 16,000 |
| 1999/06/02 | 102.8 | 102.8 | 100.3 | 100.3 | +3.8 | +3.9% | 20,000 |
| 1999/06/01 | 104 | 104 | 96.5 | 96.5 | ±0 | ±0% | 20,000 |
6201～
6250
件表示中 / 6841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 | 78,400円 | +2.1% | +7.0% | 3.44% | 21.32倍 | 1.80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 |
| コシダカＨＤ | 114,000円 | +12.3% | +5.5% | 2.11% | 12.44倍 | 3.07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 |
| ベル２４ＨＤ | 127,900円 | +2.9% | +8.7% | 4.69% | 11.76倍 | 1.40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 |
| アンビス | 89,400円 | +26.3% | -21.7% | 0.45% | 15.07倍 | 2.63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
