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 |
|---|---|---|---|---|---|---|---|
| 1999/12/15 | 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 |
| 1999/10/21 | 117.5 | 117.5 | 107.5 | 107.5 | -10 | -8.5% | 40,000 |
| 1999/10/20 | 117.5 | 117.5 | 117.5 | 117.5 | - | - | 16,000 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/18 | 117.5 | 117.5 | 115 | 115 | -2.5 | -2.1% | 8,000 |
| 1999/10/15 | 117.5 | 118 | 117.5 | 117.5 | +1.2 | +1% | 28,000 |
| 1999/10/14 | 125 | 125 | 116.3 | 116.3 | -11.2 | -8.8% | 44,000 |
| 1999/10/13 | 122.5 | 127.5 | 122.5 | 127.5 | ±0 | ±0% | 16,000 |
| 1999/10/12 | 130.3 | 130.3 | 127.5 | 127.5 | -2.8 | -2.1% | 44,000 |
| 1999/10/08 | 130.5 | 130.5 | 128.8 | 130.3 | -0.2 | -0.2% | 212,000 |
| 1999/10/07 | 132.3 | 132.5 | 130.5 | 130.5 | -3.3 | -2.5% | 244,000 |
| 1999/10/06 | 130.3 | 137 | 130.3 | 133.8 | +1.8 | +1.4% | 256,000 |
| 1999/10/05 | 125 | 132.5 | 125 | 132 | +5.7 | +4.5% | 276,000 |
| 1999/10/04 | 125 | 126.3 | 122.5 | 126.3 | +16.8 | +15.3% | 228,000 |
6201～
6250
件表示中 / 6927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 | 78,800円 | +11.1% | +50.8% | 4.06% | 14.65倍 | 1.81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 |
| ＫｅｅＰｅｒ技 | 347,500円 | +19.1% | +14.4% | 1.53% | 19.76倍 | 5.98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 |
| 帝国ホテル | 85,800円 | -0.6% | -40.8% | 0.70% | 40.72倍 | 2.38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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40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 | 101,600円 | +13.1% | -16.7% | 2.81% | 14.27倍 | 1.91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
