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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 890 | 890 | 856 | 867 | -17 | -1.9% | 238,200 |
| 2021/08/13 | 892 | 893 | 876 | 884 | -12 | -1.3% | 111,200 |
| 2021/08/12 | 903 | 904 | 887 | 896 | -3 | -0.3% | 132,400 |
| 2021/08/11 | 895 | 902 | 890 | 899 | +19 | +2.2% | 202,600 |
| 2021/08/10 | 862 | 884 | 860 | 880 | +17 | +2% | 199,300 |
| 2021/08/06 | 865 | 865 | 855 | 863 | +8 | +0.9% | 109,000 |
| 2021/08/05 | 860 | 877 | 853 | 855 | -16 | -1.8% | 142,000 |
| 2021/08/04 | 876 | 882 | 867 | 871 | -6 | -0.7% | 171,600 |
| 2021/08/03 | 861 | 883 | 860 | 877 | +2 | +0.2% | 200,600 |
| 2021/08/02 | 865 | 877 | 860 | 875 | +25 | +2.9% | 189,100 |
| 2021/07/30 | 866 | 866 | 850 | 850 | -20 | -2.3% | 190,900 |
| 2021/07/29 | 865 | 870 | 857 | 870 | +12 | +1.4% | 92,100 |
| 2021/07/28 | 863 | 870 | 853 | 858 | -11 | -1.3% | 148,000 |
| 2021/07/27 | 862 | 869 | 852 | 869 | +19 | +2.2% | 196,700 |
| 2021/07/26 | 861 | 861 | 842 | 850 | +11 | +1.3% | 227,600 |
| 2021/07/21 | 835 | 853 | 835 | 839 | +13 | +1.6% | 238,100 |
| 2021/07/20 | 830 | 839 | 819 | 826 | -17 | -2% | 562,800 |
| 2021/07/19 | 856 | 859 | 843 | 843 | -24 | -2.8% | 205,100 |
| 2021/07/16 | 852 | 873 | 850 | 867 | +10 | +1.2% | 274,200 |
| 2021/07/15 | 866 | 866 | 853 | 857 | -8 | -0.9% | 252,300 |
| 2021/07/14 | 878 | 878 | 865 | 865 | -16 | -1.8% | 232,000 |
| 2021/07/13 | 898 | 904 | 881 | 881 | -4 | -0.5% | 397,100 |
| 2021/07/12 | 884 | 898 | 877 | 885 | +1 | +0.1% | 448,200 |
| 2021/07/09 | 896 | 902 | 850 | 884 | -72 | -7.5% | 1,220,700 |
| 2021/07/08 | 982 | 983 | 956 | 956 | -26 | -2.6% | 232,200 |
| 2021/07/07 | 985 | 987 | 975 | 982 | -10 | -1% | 142,900 |
| 2021/07/06 | 995 | 996 | 983 | 992 | +12 | +1.2% | 123,300 |
| 2021/07/05 | 980 | 988 | 976 | 980 | -2 | -0.2% | 135,100 |
| 2021/07/02 | 964 | 982 | 963 | 982 | +29 | +3% | 212,500 |
| 2021/07/01 | 955 | 963 | 950 | 953 | -2 | -0.2% | 161,700 |
| 2021/06/30 | 965 | 968 | 949 | 955 | +2 | +0.2% | 218,500 |
| 2021/06/29 | 953 | 966 | 947 | 953 | -10 | -1% | 200,900 |
| 2021/06/28 | 957 | 968 | 950 | 963 | +21 | +2.2% | 176,400 |
| 2021/06/25 | 946 | 951 | 938 | 942 | +11 | +1.2% | 194,400 |
| 2021/06/24 | 940 | 942 | 925 | 931 | -15 | -1.6% | 79,500 |
| 2021/06/23 | 944 | 959 | 944 | 946 | +3 | +0.3% | 151,500 |
| 2021/06/22 | 938 | 954 | 927 | 943 | +18 | +1.9% | 323,000 |
| 2021/06/21 | 933 | 940 | 915 | 925 | -25 | -2.6% | 344,400 |
| 2021/06/18 | 964 | 965 | 950 | 950 | -14 | -1.5% | 227,600 |
| 2021/06/17 | 974 | 974 | 958 | 964 | -1 | -0.1% | 82,500 |
| 2021/06/16 | 956 | 972 | 953 | 965 | +1 | +0.1% | 152,800 |
| 2021/06/15 | 963 | 970 | 960 | 964 | -2 | -0.2% | 144,800 |
| 2021/06/14 | 967 | 972 | 957 | 966 | +14 | +1.5% | 166,800 |
| 2021/06/11 | 975 | 978 | 950 | 952 | -19 | -2% | 322,900 |
| 2021/06/10 | 966 | 979 | 949 | 971 | -3 | -0.3% | 422,400 |
| 2021/06/09 | 977 | 986 | 971 | 974 | -2 | -0.2% | 187,400 |
| 2021/06/08 | 982 | 995 | 971 | 976 | -12 | -1.2% | 286,700 |
| 2021/06/07 | 968 | 992 | 960 | 988 | +19 | +2% | 401,800 |
| 2021/06/04 | 964 | 976 | 958 | 969 | +5 | +0.5% | 285,100 |
| 2021/06/03 | 948 | 973 | 947 | 964 | +16 | +1.7% | 407,300 |
901～
950
件表示中 / 6937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 | 85,100円 | +3.2% | +6.0% | 4.00% | 13.56倍 | 1.75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 |
| 帝国ホテル | 89,700円 | -0.6% | -40.8% | 0.67% | 42.57倍 | 2.48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 |
| ナガワ | 624,000円 | +10.5% | +16.0% | 0.96% | 22.42倍 | 1.62倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ＳＭＳ | 114,300円 | +13.1% | -16.7% | 2.49% | 16.05倍 | 2.15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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40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 |
市場注目の銘柄
チャート関連のコラム
