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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 99.8 | 99.8 | 99.8 | 99.8 | +4.3 | +4.5% | 4,000 |
| 1999/05/27 | 99.5 | 99.5 | 95.5 | 95.5 | -4.3 | -4.3% | 8,000 |
| 1999/05/26 | 99.8 | 99.8 | 99.8 | 99.8 | ±0 | ±0% | 20,000 |
| 1999/05/25 | 102.5 | 102.5 | 99.8 | 99.8 | -0.2 | -0.2% | 32,000 |
| 1999/05/24 | 102.5 | 102.5 | 100 | 100 | ±0 | ±0% | 32,000 |
| 1999/05/21 | 101.3 | 101.3 | 99.8 | 100 | ±0 | ±0% | 36,000 |
| 1999/05/20 | 102.8 | 102.8 | 99.8 | 100 | -1.5 | -1.5% | 52,000 |
| 1999/05/19 | 103.5 | 103.5 | 101.5 | 101.5 | -3.3 | -3.1% | 32,000 |
| 1999/05/18 | 104.8 | 104.8 | 104.8 | 104.8 | -0.2 | -0.2% | 8,000 |
| 1999/05/17 | 110 | 110 | 105 | 105 | -5 | -4.5% | 48,000 |
| 1999/05/14 | 110 | 110 | 110 | 110 | +3.7 | +3.5% | 36,000 |
| 1999/05/13 | 106.3 | 106.3 | 106.3 | 106.3 | -1.2 | -1.1% | 16,000 |
| 1999/05/12 | 110 | 110 | 107.5 | 107.5 | -1.8 | -1.6% | 28,000 |
| 1999/05/11 | 107.5 | 109.3 | 107.5 | 109.3 | -3.2 | -2.8% | 8,000 |
| 1999/05/10 | 113.8 | 113.8 | 112.5 | 112.5 | +2.5 | +2.3% | 32,000 |
| 1999/05/07 | 109.8 | 110 | 106 | 110 | ±0 | ±0% | 56,000 |
| 1999/05/06 | 110.3 | 112.5 | 110 | 110 | +0.2 | +0.2% | 164,000 |
| 1999/04/30 | 101.8 | 110 | 101.8 | 109.8 | +6.8 | +6.6% | 76,000 |
| 1999/04/28 | 103 | 103 | 102.8 | 103 | +0.2 | +0.2% | 76,000 |
| 1999/04/27 | 102.8 | 102.8 | 102.8 | 102.8 | +2.8 | +2.8% | 16,000 |
| 1999/04/26 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,000 |
| 1999/04/23 | 103.3 | 103.3 | 100 | 100 | -2 | -2% | 76,000 |
| 1999/04/22 | 107.5 | 107.5 | 101.3 | 102 | -0.5 | -0.5% | 108,000 |
| 1999/04/21 | 102.5 | 102.5 | 101.3 | 102.5 | +1.7 | +1.7% | 104,000 |
| 1999/04/20 | 102.5 | 102.5 | 100.3 | 100.8 | -4.2 | -4% | 88,000 |
| 1999/04/19 | 107.5 | 107.5 | 105 | 105 | -2.5 | -2.3% | 28,000 |
| 1999/04/16 | 110 | 110 | 107.5 | 107.5 | +3.7 | +3.6% | 24,000 |
| 1999/04/15 | 107.5 | 107.5 | 103.8 | 103.8 | -3.7 | -3.4% | 12,000 |
| 1999/04/14 | 106.3 | 107.5 | 106.3 | 107.5 | -4.8 | -4.3% | 16,000 |
| 1999/04/13 | 109 | 112.3 | 109 | 112.3 | +7.3 | +7% | 24,000 |
| 1999/04/12 | 112.5 | 112.5 | 105 | 105 | -7.5 | -6.7% | 36,000 |
| 1999/04/09 | 112.5 | 112.5 | 112.5 | 112.5 | +7.2 | +6.8% | 20,000 |
| 1999/04/08 | 102.8 | 105.5 | 102.8 | 105.3 | +3 | +2.9% | 72,000 |
| 1999/04/07 | 100 | 103.5 | 100 | 102.3 | +4.8 | +4.9% | 48,000 |
| 1999/04/06 | 97.8 | 100 | 97.5 | 97.5 | ±0 | ±0% | 48,000 |
| 1999/04/05 | 97 | 97.5 | 97 | 97.5 | +2.7 | +2.8% | 44,000 |
| 1999/04/02 | 95 | 95 | 94.8 | 94.8 | +3.8 | +4.2% | 24,000 |
| 1999/04/01 | 91 | 91 | 86.5 | 91 | +5.2 | +6.1% | 60,000 |
| 1999/03/31 | 85.8 | 85.8 | 85.8 | 85.8 | -2 | -2.3% | 24,000 |
| 1999/03/30 | 87.8 | 87.8 | 87.8 | 87.8 | +0.3 | +0.3% | 12,000 |
| 1999/03/29 | 87.5 | 87.5 | 87.5 | 87.5 | -5 | -5.4% | 28,000 |
| 1999/03/26 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 64,000 |
| 1999/03/25 | 92.5 | 92.5 | 91.3 | 92.5 | +3.7 | +4.2% | 104,000 |
| 1999/03/24 | 92.5 | 92.5 | 88.8 | 88.8 | -5 | -5.3% | 68,000 |
| 1999/03/23 | 96.3 | 96.3 | 93.8 | 93.8 | +11.3 | +13.7% | 52,000 |
| 1999/03/19 | 82.5 | 82.5 | 82.5 | 82.5 | ±0 | ±0% | 8,000 |
| 1999/03/18 | 82.5 | 82.5 | 82.5 | 82.5 | ±0 | ±0% | 16,000 |
| 1999/03/17 | 85 | 85 | 81.3 | 82.5 | ±0 | ±0% | 20,000 |
| 1999/03/16 | 82.5 | 85 | 80 | 82.5 | +2.5 | +3.1% | 64,000 |
| 1999/03/15 | 78.8 | 80 | 78.8 | 80 | -2 | -2.4% | 8,000 |
6251～
6300
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
