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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 100 | 100 | 99.8 | 99.8 | -0.2 | -0.2% | 44,000 |
| 1998/03/09 | 99 | 100 | 99 | 100 | +0.7 | +0.7% | 56,000 |
| 1998/03/06 | 98.8 | 99.5 | 98.8 | 99.3 | -4.5 | -4.3% | 12,000 |
| 1998/03/05 | 103.8 | 103.8 | 103.8 | 103.8 | -1.2 | -1.1% | 4,000 |
| 1998/03/04 | 109.5 | 109.5 | 105 | 105 | -4.8 | -4.4% | 8,000 |
| 1998/03/03 | 109.8 | 109.8 | 109.8 | 109.8 | +2.3 | +2.1% | 4,000 |
| 1998/03/02 | 109.8 | 110 | 107.5 | 107.5 | - | - | 40,000 |
| 1998/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/26 | 111 | 111 | 111 | 111 | -0.8 | -0.7% | 4,000 |
| 1998/02/25 | 111.8 | 111.8 | 111.8 | 111.8 | +5 | +4.7% | 56,000 |
| 1998/02/24 | 106.8 | 106.8 | 106.8 | 106.8 | +7.5 | +7.6% | 44,000 |
| 1998/02/23 | 98.8 | 99.3 | 98.8 | 99.3 | +1.3 | +1.3% | 24,000 |
| 1998/02/20 | 98 | 98.8 | 98 | 98 | +0.2 | +0.2% | 20,000 |
| 1998/02/19 | 97.8 | 100 | 97.8 | 97.8 | -4.7 | -4.6% | 44,000 |
| 1998/02/18 | 98 | 105 | 98 | 102.5 | +5 | +5.1% | 72,000 |
| 1998/02/17 | 102.5 | 102.5 | 97.5 | 97.5 | -7.3 | -7% | 64,000 |
| 1998/02/16 | 104.8 | 104.8 | 104.8 | 104.8 | -7.5 | -6.7% | 8,000 |
| 1998/02/13 | 112.3 | 112.3 | 112.3 | 112.3 | -3.5 | -3% | 4,000 |
| 1998/02/12 | 115.8 | 115.8 | 115.8 | 115.8 | ±0 | ±0% | 12,000 |
| 1998/02/10 | 116 | 116.3 | 115.8 | 115.8 | -0.5 | -0.4% | 24,000 |
| 1998/02/09 | 116.3 | 116.3 | 115 | 116.3 | -1.2 | -1% | 20,000 |
| 1998/02/06 | 113.8 | 117.5 | 113.8 | 117.5 | +5 | +4.4% | 108,000 |
| 1998/02/05 | 107.8 | 112.5 | 107.8 | 112.5 | +4.7 | +4.4% | 32,000 |
| 1998/02/04 | 108.8 | 108.8 | 107.8 | 107.8 | -1 | -0.9% | 24,000 |
| 1998/02/03 | 108.8 | 108.8 | 108.8 | 108.8 | -1.2 | -1.1% | 16,000 |
| 1998/02/02 | 110 | 110.3 | 109 | 110 | -0.3 | -0.3% | 24,000 |
| 1998/01/30 | 110.3 | 110.3 | 110.3 | 110.3 | -4.5 | -3.9% | 28,000 |
| 1998/01/29 | 116.3 | 118.8 | 114.8 | 114.8 | +2.3 | +2% | 52,000 |
| 1998/01/28 | 110 | 112.5 | 110 | 112.5 | +4.7 | +4.4% | 20,000 |
| 1998/01/27 | 106.3 | 107.8 | 105.5 | 107.8 | +6.5 | +6.4% | 40,000 |
| 1998/01/26 | 101.3 | 101.3 | 100 | 101.3 | ±0 | ±0% | 52,000 |
| 1998/01/23 | 99.8 | 101.3 | 98.8 | 101.3 | +6.3 | +6.6% | 108,000 |
| 1998/01/22 | 95.5 | 95.5 | 95 | 95 | +10 | +11.8% | 80,000 |
| 1998/01/21 | 80.5 | 85 | 80.5 | 85 | +6.2 | +7.9% | 52,000 |
| 1998/01/20 | 79.5 | 80 | 78.8 | 78.8 | +1.5 | +1.9% | 172,000 |
| 1998/01/19 | 77.3 | 78.5 | 77.3 | 77.3 | +3.8 | +5.2% | 88,000 |
| 1998/01/16 | 73.5 | 73.5 | 73.5 | 73.5 | -1.5 | -2% | 56,000 |
| 1998/01/14 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,000 |
| 1998/01/13 | 76.3 | 77.5 | 75 | 75 | +2.7 | +3.7% | 24,000 |
| 1998/01/12 | 76 | 76 | 72.3 | 72.3 | -7.7 | -9.6% | 24,000 |
| 1998/01/09 | 84 | 84 | 80 | 80 | -5 | -5.9% | 52,000 |
| 1998/01/08 | 82.5 | 85 | 82.5 | 85 | ±0 | ±0% | 56,000 |
| 1998/01/07 | 85 | 87.5 | 85 | 85 | -2.5 | -2.9% | 28,000 |
| 1998/01/06 | 87.5 | 87.5 | 87.5 | 87.5 | +2.5 | +2.9% | 12,000 |
| 1998/01/05 | 85 | 85 | 85 | 85 | -6.3 | -6.9% | 4,000 |
| 1997/12/30 | 87.8 | 91.3 | 87.8 | 91.3 | +3.8 | +4.3% | 8,000 |
| 1997/12/29 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,000 |
| 1997/12/26 | 90 | 90 | 87.5 | 87.5 | -5 | -5.4% | 12,000 |
| 1997/12/25 | 91.8 | 92.5 | 91.8 | 92.5 | +5 | +5.7% | 108,000 |
| 1997/12/24 | 91.3 | 91.3 | 87.5 | 87.5 | ±0 | ±0% | 68,000 |
6551～
6600
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
