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 |
|---|---|---|---|---|---|---|---|
| 1999/10/01 | 108.5 | 112.3 | 108.5 | 109.5 | +2.2 | +2.1% | 116,000 |
| 1999/09/30 | 98 | 107.3 | 98 | 107.3 | +7.3 | +7.3% | 28,000 |
| 1999/09/29 | 106.3 | 106.3 | 100 | 100 | -6.3 | -5.9% | 56,000 |
| 1999/09/28 | 107.3 | 107.3 | 106.3 | 106.3 | -1 | -0.9% | 24,000 |
| 1999/09/27 | 107.3 | 107.3 | 105 | 107.3 | +2.3 | +2.2% | 24,000 |
| 1999/09/24 | 109.8 | 109.8 | 105 | 105 | -5 | -4.5% | 36,000 |
| 1999/09/22 | 110 | 110 | 110 | 110 | ±0 | ±0% | 16,000 |
| 1999/09/21 | 110 | 110 | 110 | 110 | +2.5 | +2.3% | 16,000 |
| 1999/09/20 | 110 | 110 | 107.5 | 107.5 | -2.5 | -2.3% | 40,000 |
| 1999/09/17 | 109.3 | 110 | 109.3 | 110 | +7 | +6.8% | 56,000 |
| 1999/09/16 | 102.8 | 103 | 102.8 | 103 | -14.5 | -12.3% | 48,000 |
| 1999/09/14 | 115.3 | 120.3 | 115.3 | 117.5 | +1 | +0.9% | 100,000 |
| 1999/09/13 | 110 | 116.5 | 110 | 116.5 | +4 | +3.6% | 68,000 |
| 1999/09/10 | 115 | 115 | 112.5 | 112.5 | -5 | -4.3% | 16,000 |
| 1999/09/09 | 122.8 | 122.8 | 117.5 | 117.5 | -5.3 | -4.3% | 44,000 |
| 1999/09/08 | 122.5 | 123.8 | 122.5 | 122.8 | -2.2 | -1.8% | 16,000 |
| 1999/09/07 | 123 | 125 | 123 | 125 | -1 | -0.8% | 152,000 |
| 1999/09/06 | 122.8 | 126 | 122.8 | 126 | +3.5 | +2.9% | 92,000 |
| 1999/09/03 | 120.3 | 125 | 120.3 | 122.5 | +2.5 | +2.1% | 68,000 |
| 1999/09/02 | 118.8 | 120 | 117.5 | 120 | +2.5 | +2.1% | 88,000 |
| 1999/09/01 | 116.3 | 117.5 | 116.3 | 117.5 | +2.5 | +2.2% | 100,000 |
| 1999/08/31 | 112.8 | 115 | 112.8 | 115 | ±0 | ±0% | 80,000 |
| 1999/08/30 | 117.5 | 117.5 | 115 | 115 | -5 | -4.2% | 36,000 |
| 1999/08/27 | 127 | 127.5 | 119.8 | 120 | -7.5 | -5.9% | 208,000 |
| 1999/08/26 | 120 | 127.5 | 120 | 127.5 | +11.2 | +9.6% | 624,000 |
| 1999/08/25 | 107.5 | 117 | 107 | 116.3 | +8.8 | +8.2% | 596,000 |
| 1999/08/24 | 107.5 | 110 | 107.5 | 107.5 | ±0 | ±0% | 264,000 |
| 1999/08/23 | 98 | 107.5 | 98 | 107.5 | +9.5 | +9.7% | 84,000 |
| 1999/08/20 | 98.3 | 98.8 | 98 | 98 | -0.3 | -0.3% | 20,000 |
| 1999/08/19 | 98.8 | 98.8 | 98 | 98.3 | -0.5 | -0.5% | 56,000 |
| 1999/08/18 | 98.8 | 98.8 | 98.8 | 98.8 | -1.2 | -1.2% | 52,000 |
| 1999/08/17 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,000 |
| 1999/08/16 | 101.3 | 101.3 | 100 | 100 | -1.3 | -1.3% | 32,000 |
| 1999/08/13 | 101.3 | 101.3 | 100 | 101.3 | ±0 | ±0% | 20,000 |
| 1999/08/12 | 102.5 | 102.5 | 101.3 | 101.3 | -1.2 | -1.2% | 12,000 |
| 1999/08/11 | 102.5 | 102.5 | 102.5 | 102.5 | -0.5 | -0.5% | 8,000 |
| 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 |
6251～
6300
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 | 84,800円 | +11.1% | +50.8% | 3.77% | 15.77倍 | 1.95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 | 370,500円 | +19.1% | +14.4% | 1.43% | 21.07倍 | 6.38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 | 86,900円 | -0.6% | -40.8% | 0.69% | 41.24倍 | 2.41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 | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38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 | 108,400円 | +13.1% | -16.7% | 2.63% | 15.22倍 | 2.04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
