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 |
|---|---|---|---|---|---|---|---|
| 2026/01/08 | 1,356 | 1,366 | 1,346 | 1,346 | -10 | -0.7% | 298,400 |
| 2026/01/07 | 1,333 | 1,365 | 1,329 | 1,356 | +9 | +0.7% | 388,000 |
| 2026/01/06 | 1,330 | 1,355 | 1,328 | 1,347 | +30 | +2.3% | 377,800 |
| 2026/01/05 | 1,331 | 1,343 | 1,315 | 1,317 | -12 | -0.9% | 386,900 |
| 2025/12/30 | 1,340 | 1,344 | 1,324 | 1,329 | -12 | -0.9% | 301,400 |
| 2025/12/29 | 1,335 | 1,355 | 1,332 | 1,341 | +14 | +1.1% | 371,000 |
| 2025/12/26 | 1,331 | 1,344 | 1,319 | 1,327 | +1 | +0.1% | 225,200 |
| 2025/12/25 | 1,320 | 1,328 | 1,306 | 1,326 | +13 | +1% | 212,200 |
| 2025/12/24 | 1,315 | 1,319 | 1,306 | 1,313 | +3 | +0.2% | 264,900 |
| 2025/12/23 | 1,306 | 1,317 | 1,298 | 1,310 | +14 | +1.1% | 288,000 |
| 2025/12/22 | 1,305 | 1,308 | 1,289 | 1,296 | +2 | +0.2% | 260,100 |
| 2025/12/19 | 1,289 | 1,304 | 1,285 | 1,294 | +2 | +0.2% | 422,500 |
| 2025/12/18 | 1,258 | 1,297 | 1,254 | 1,292 | +39 | +3.1% | 429,100 |
| 2025/12/17 | 1,278 | 1,279 | 1,244 | 1,253 | -25 | -2% | 288,800 |
| 2025/12/16 | 1,292 | 1,297 | 1,278 | 1,278 | -8 | -0.6% | 390,600 |
| 2025/12/15 | 1,260 | 1,290 | 1,249 | 1,286 | +45 | +3.6% | 560,800 |
| 2025/12/12 | 1,238 | 1,249 | 1,233 | 1,241 | +22 | +1.8% | 313,000 |
| 2025/12/11 | 1,230 | 1,230 | 1,209 | 1,219 | -1 | -0.1% | 221,600 |
| 2025/12/10 | 1,220 | 1,229 | 1,209 | 1,220 | +18 | +1.5% | 308,400 |
| 2025/12/09 | 1,217 | 1,220 | 1,200 | 1,202 | -9 | -0.7% | 244,100 |
| 2025/12/08 | 1,224 | 1,234 | 1,207 | 1,211 | -4 | -0.3% | 382,800 |
| 2025/12/05 | 1,200 | 1,216 | 1,198 | 1,215 | -3 | -0.2% | 392,500 |
| 2025/12/04 | 1,191 | 1,220 | 1,191 | 1,218 | +27 | +2.3% | 296,900 |
| 2025/12/03 | 1,213 | 1,215 | 1,191 | 1,191 | -18 | -1.5% | 251,400 |
| 2025/12/02 | 1,195 | 1,217 | 1,185 | 1,209 | +10 | +0.8% | 320,400 |
| 2025/12/01 | 1,208 | 1,222 | 1,189 | 1,199 | -9 | -0.7% | 467,900 |
| 2025/11/28 | 1,195 | 1,215 | 1,192 | 1,208 | +10 | +0.8% | 308,300 |
| 2025/11/27 | 1,203 | 1,207 | 1,195 | 1,198 | +2 | +0.2% | 253,700 |
| 2025/11/26 | 1,173 | 1,203 | 1,173 | 1,196 | +23 | +2% | 378,600 |
| 2025/11/25 | 1,161 | 1,182 | 1,157 | 1,173 | +12 | +1% | 420,000 |
| 2025/11/21 | 1,127 | 1,163 | 1,126 | 1,161 | +28 | +2.5% | 328,900 |
| 2025/11/20 | 1,124 | 1,145 | 1,120 | 1,133 | +20 | +1.8% | 265,200 |
| 2025/11/19 | 1,106 | 1,128 | 1,101 | 1,113 | +7 | +0.6% | 268,800 |
| 2025/11/18 | 1,112 | 1,123 | 1,106 | 1,106 | -11 | -1% | 265,800 |
| 2025/11/17 | 1,115 | 1,121 | 1,104 | 1,117 | +3 | +0.3% | 218,600 |
| 2025/11/14 | 1,109 | 1,122 | 1,102 | 1,114 | -5 | -0.4% | 361,700 |
| 2025/11/13 | 1,099 | 1,122 | 1,097 | 1,119 | +24 | +2.2% | 288,800 |
| 2025/11/12 | 1,082 | 1,100 | 1,082 | 1,095 | +24 | +2.2% | 302,600 |
| 2025/11/11 | 1,082 | 1,082 | 1,066 | 1,071 | -11 | -1% | 169,000 |
| 2025/11/10 | 1,070 | 1,090 | 1,067 | 1,082 | +12 | +1.1% | 281,800 |
| 2025/11/07 | 1,084 | 1,087 | 1,066 | 1,070 | +16 | +1.5% | 487,000 |
| 2025/11/06 | 1,041 | 1,059 | 1,041 | 1,054 | +10 | +1% | 280,400 |
| 2025/11/05 | 1,033 | 1,046 | 1,020 | 1,044 | +7 | +0.7% | 332,700 |
| 2025/11/04 | 1,020 | 1,045 | 1,019 | 1,037 | +10 | +1% | 438,900 |
| 2025/10/31 | 1,034 | 1,034 | 1,017 | 1,027 | ±0 | ±0% | 222,700 |
| 2025/10/30 | 1,020 | 1,032 | 1,015 | 1,027 | +9 | +0.9% | 245,900 |
| 2025/10/29 | 1,032 | 1,033 | 1,013 | 1,018 | -20 | -1.9% | 385,400 |
| 2025/10/28 | 1,073 | 1,077 | 1,032 | 1,038 | -42 | -3.9% | 459,400 |
| 2025/10/27 | 1,074 | 1,082 | 1,073 | 1,080 | +17 | +1.6% | 272,300 |
| 2025/10/24 | 1,074 | 1,075 | 1,059 | 1,063 | -11 | -1% | 300,100 |
51～
100
件表示中 / 7163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 | 133,700円 | +8.5% | +44.6% | 3.14% | 16.31倍 | 2.70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 |
| 都競馬 | 585,000円 | +2.0% | +2.7% | 2.50% | 14.11倍 | 1.61倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| オープンＵＰ | 177,800円 | -9.0% | +2.0% | 4.78% | 12.80倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| ＳＭＳ | 164,600円 | +10.8% | +13.3% | 1.79% | 19.22倍 | 3.09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。海外にも展開 |
| ＪＡＣＲ | 85,600円 | +15.4% | +7.6% | 4.44% | 15.77倍 | 6.07倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
