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 |
|---|---|---|---|---|---|---|---|
| 1999/02/23 | 75 | 75 | 75 | 75 | +2.5 | +3.4% | 36,000 |
| 1999/02/22 | 75 | 75 | 71.5 | 72.5 | +1.2 | +1.7% | 20,000 |
| 1999/02/19 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 8,000 |
| 1999/02/18 | 70.3 | 71.3 | 70.3 | 71.3 | +1.3 | +1.9% | 28,000 |
| 1999/02/17 | 71.8 | 71.8 | 68.8 | 70 | -1.5 | -2.1% | 84,000 |
| 1999/02/16 | 71.8 | 71.8 | 71.5 | 71.5 | ±0 | ±0% | 12,000 |
| 1999/02/15 | 71.5 | 71.5 | 71.5 | 71.5 | -1 | -1.4% | 16,000 |
| 1999/02/12 | 75 | 76 | 72.5 | 72.5 | - | - | 20,000 |
| 1999/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/08 | 78 | 78 | 76.5 | 77.8 | -0.2 | -0.3% | 16,000 |
| 1999/02/05 | 78 | 78 | 78 | 78 | +0.5 | +0.6% | 4,000 |
| 1999/02/04 | 79 | 79 | 77.5 | 77.5 | -1.3 | -1.6% | 88,000 |
| 1999/02/03 | 83.8 | 83.8 | 78.8 | 78.8 | ±0 | ±0% | 32,000 |
| 1999/02/02 | 85.3 | 85.3 | 78.8 | 78.8 | -1.5 | -1.9% | 36,000 |
| 1999/02/01 | 81.3 | 81.3 | 80.3 | 80.3 | ±0 | ±0% | 24,000 |
| 1999/01/29 | 80.3 | 80.3 | 80.3 | 80.3 | -3.5 | -4.2% | 4,000 |
| 1999/01/28 | 83.8 | 83.8 | 83.8 | 83.8 | - | - | 4,000 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/25 | 85 | 85 | 85 | 85 | +0.5 | +0.6% | 24,000 |
| 1999/01/22 | 84.5 | 84.5 | 84.5 | 84.5 | +0.7 | +0.8% | 24,000 |
| 1999/01/21 | 83.8 | 83.8 | 83.8 | 83.8 | +5.5 | +7% | 20,000 |
| 1999/01/20 | 78.3 | 78.3 | 78.3 | 78.3 | +0.3 | +0.4% | 4,000 |
| 1999/01/19 | 80 | 80 | 77.8 | 78 | -2.3 | -2.9% | 16,000 |
| 1999/01/18 | 80.3 | 80.3 | 80.3 | 80.3 | +2.5 | +3.2% | 8,000 |
| 1999/01/14 | 77.8 | 77.8 | 77.8 | 77.8 | -0.2 | -0.3% | 4,000 |
| 1999/01/13 | 78 | 78 | 78 | 78 | +0.2 | +0.3% | 8,000 |
| 1999/01/12 | 79.3 | 79.3 | 77.8 | 77.8 | -2.7 | -3.4% | 16,000 |
| 1999/01/11 | 80.5 | 80.5 | 80.5 | 80.5 | - | - | 12,000 |
| 1999/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/06 | 87.5 | 87.5 | 87 | 87 | +2.5 | +3% | 20,000 |
| 1999/01/05 | 84.5 | 84.5 | 84.5 | 84.5 | +6.7 | +8.6% | 24,000 |
| 1999/01/04 | 77.8 | 77.8 | 77.8 | 77.8 | +0.3 | +0.4% | 36,000 |
| 1998/12/30 | 77.3 | 77.5 | 77.3 | 77.5 | - | - | 8,000 |
| 1998/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/25 | 86 | 86 | 86 | 86 | ±0 | ±0% | 20,000 |
| 1998/12/24 | 86 | 86 | 86 | 86 | -1.5 | -1.7% | 20,000 |
| 1998/12/22 | 87.5 | 87.5 | 87.5 | 87.5 | +8.7 | +11% | 28,000 |
| 1998/12/21 | 77.5 | 78.8 | 77.5 | 78.8 | ±0 | ±0% | 12,000 |
| 1998/12/18 | 78.8 | 78.8 | 78.8 | 78.8 | - | - | 4,000 |
| 1998/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/16 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 4,000 |
| 1998/12/15 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 12,000 |
| 1998/12/14 | 87.5 | 87.5 | 78.8 | 78.8 | -1.7 | -2.1% | 8,000 |
| 1998/12/11 | 80.3 | 80.5 | 80.3 | 80.5 | +1.7 | +2.2% | 12,000 |
| 1998/12/10 | 78.8 | 78.8 | 78.8 | 78.8 | -1.2 | -1.5% | 4,000 |
| 1998/12/09 | 80 | 80 | 80 | 80 | - | - | 4,000 |
6401～
6450
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
