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 |
|---|---|---|---|---|---|---|---|
| 1999/07/21 | 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 |
| 1999/05/31 | 96.5 | 96.5 | 96.5 | 96.5 | -3.3 | -3.3% | 8,000 |
| 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 |
6301～
6350
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
