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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 1,060 | 1,075 | 1,058 | 1,074 | +14 | +1.3% | 386,300 |
| 2025/10/22 | 1,039 | 1,062 | 1,039 | 1,060 | +23 | +2.2% | 389,700 |
| 2025/10/21 | 1,047 | 1,051 | 1,034 | 1,037 | -10 | -1% | 456,400 |
| 2025/10/20 | 1,032 | 1,050 | 1,026 | 1,047 | +45 | +4.5% | 647,800 |
| 2025/10/17 | 1,005 | 1,011 | 1,000 | 1,002 | -10 | -1% | 367,600 |
| 2025/10/16 | 1,032 | 1,034 | 1,005 | 1,012 | -18 | -1.7% | 305,600 |
| 2025/10/15 | 1,030 | 1,032 | 1,018 | 1,030 | +7 | +0.7% | 366,600 |
| 2025/10/14 | 1,006 | 1,026 | 1,002 | 1,023 | -13 | -1.3% | 544,000 |
| 2025/10/10 | 1,063 | 1,078 | 1,007 | 1,036 | +3 | +0.3% | 1,772,100 |
| 2025/10/09 | 1,060 | 1,061 | 1,020 | 1,033 | -17 | -1.6% | 749,200 |
| 2025/10/08 | 1,041 | 1,063 | 1,041 | 1,050 | +5 | +0.5% | 301,200 |
| 2025/10/07 | 1,036 | 1,048 | 1,031 | 1,045 | +14 | +1.4% | 173,100 |
| 2025/10/06 | 1,045 | 1,047 | 1,023 | 1,031 | +16 | +1.6% | 266,700 |
| 2025/10/03 | 1,015 | 1,022 | 1,013 | 1,015 | -1 | -0.1% | 171,500 |
| 2025/10/02 | 1,030 | 1,036 | 1,010 | 1,016 | -22 | -2.1% | 178,600 |
| 2025/10/01 | 1,050 | 1,050 | 1,030 | 1,038 | -21 | -2% | 211,400 |
| 2025/09/30 | 1,056 | 1,062 | 1,049 | 1,059 | ±0 | ±0% | 157,500 |
| 2025/09/29 | 1,066 | 1,069 | 1,052 | 1,059 | -11 | -1% | 138,000 |
| 2025/09/26 | 1,059 | 1,070 | 1,057 | 1,070 | +15 | +1.4% | 209,000 |
| 2025/09/25 | 1,062 | 1,062 | 1,047 | 1,055 | +2 | +0.2% | 134,600 |
| 2025/09/24 | 1,057 | 1,059 | 1,048 | 1,053 | -5 | -0.5% | 151,600 |
| 2025/09/22 | 1,053 | 1,059 | 1,050 | 1,058 | +5 | +0.5% | 120,600 |
| 2025/09/19 | 1,043 | 1,055 | 1,042 | 1,053 | +10 | +1% | 435,500 |
| 2025/09/18 | 1,037 | 1,051 | 1,029 | 1,043 | +10 | +1% | 224,900 |
| 2025/09/17 | 1,042 | 1,044 | 1,026 | 1,033 | -5 | -0.5% | 233,600 |
| 2025/09/16 | 1,046 | 1,050 | 1,036 | 1,038 | -15 | -1.4% | 273,200 |
| 2025/09/12 | 1,057 | 1,057 | 1,048 | 1,053 | +3 | +0.3% | 244,600 |
| 2025/09/11 | 1,063 | 1,063 | 1,043 | 1,050 | -16 | -1.5% | 294,900 |
| 2025/09/10 | 1,080 | 1,083 | 1,063 | 1,066 | -11 | -1% | 214,400 |
| 2025/09/09 | 1,076 | 1,085 | 1,070 | 1,077 | +6 | +0.6% | 198,400 |
| 2025/09/08 | 1,076 | 1,087 | 1,061 | 1,071 | -1 | -0.1% | 292,900 |
| 2025/09/05 | 1,070 | 1,076 | 1,067 | 1,072 | +2 | +0.2% | 150,900 |
| 2025/09/04 | 1,070 | 1,073 | 1,060 | 1,070 | +3 | +0.3% | 198,300 |
| 2025/09/03 | 1,054 | 1,067 | 1,052 | 1,067 | +10 | +0.9% | 198,200 |
| 2025/09/02 | 1,054 | 1,062 | 1,050 | 1,057 | +5 | +0.5% | 306,900 |
| 2025/09/01 | 1,041 | 1,057 | 1,038 | 1,052 | +13 | +1.3% | 287,700 |
| 2025/08/29 | 1,035 | 1,042 | 1,035 | 1,039 | +1 | +0.1% | 169,600 |
| 2025/08/28 | 1,041 | 1,042 | 1,034 | 1,038 | -3 | -0.3% | 185,600 |
| 2025/08/27 | 1,041 | 1,048 | 1,036 | 1,041 | +2 | +0.2% | 241,800 |
| 2025/08/26 | 1,050 | 1,053 | 1,036 | 1,039 | -1 | -0.1% | 353,500 |
| 2025/08/25 | 1,040 | 1,043 | 1,035 | 1,040 | +3 | +0.3% | 213,200 |
| 2025/08/22 | 1,025 | 1,037 | 1,020 | 1,037 | +13 | +1.3% | 281,700 |
| 2025/08/21 | 1,020 | 1,024 | 1,012 | 1,024 | +7 | +0.7% | 226,600 |
| 2025/08/20 | 1,020 | 1,022 | 1,007 | 1,017 | -7 | -0.7% | 300,400 |
| 2025/08/19 | 1,015 | 1,028 | 1,012 | 1,024 | +5 | +0.5% | 305,700 |
| 2025/08/18 | 1,002 | 1,020 | 1,002 | 1,019 | +15 | +1.5% | 267,200 |
| 2025/08/15 | 998 | 1,006 | 998 | 1,004 | +5 | +0.5% | 232,500 |
| 2025/08/14 | 1,014 | 1,014 | 997 | 999 | -23 | -2.3% | 402,800 |
| 2025/08/13 | 1,030 | 1,034 | 1,012 | 1,022 | +29 | +2.9% | 617,600 |
| 2025/08/12 | 991 | 993 | 977 | 993 | -2 | -0.2% | 365,300 |
101～
150
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
