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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 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 |
| 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 |
6351～
6400
件表示中 / 6988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 | 91,000円 | +3.2% | +6.0% | 3.74% | 14.51倍 | 1.87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 |
| ニシオＨＤ | 401,000円 | +4.5% | +2.3% | 3.19% | 9.44倍 | 0.82倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 269,400円 | +5.8% | +2.3% | 2.00% | 16.04倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| シグマクシスＨ | 119,700円 | +14.1% | +20.1% | 2.17% | 20.44倍 | 7.02倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| エイチ・アイエス | 135,100円 | +13.6% | +5.3% | 1.48% | 13.12倍 | 1.82倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
