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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,495 | 1,505 | 1,466 | 1,480.5 | -27 | -1.8% | 363,800 |
| 2018/12/10 | 1,522.5 | 1,537.5 | 1,490.5 | 1,507.5 | -47.5 | -3.1% | 325,600 |
| 2018/12/07 | 1,545 | 1,560 | 1,532.5 | 1,555 | +5 | +0.3% | 376,200 |
| 2018/12/06 | 1,587.5 | 1,590 | 1,535 | 1,550 | -37.5 | -2.4% | 300,000 |
| 2018/12/05 | 1,499 | 1,597.5 | 1,486 | 1,587.5 | +50 | +3.3% | 533,400 |
| 2018/12/04 | 1,560 | 1,562.5 | 1,525 | 1,537.5 | -27.5 | -1.8% | 450,400 |
| 2018/12/03 | 1,545 | 1,587.5 | 1,520 | 1,565 | +42.5 | +2.8% | 565,800 |
| 2018/11/30 | 1,535 | 1,550 | 1,502.5 | 1,522.5 | -12.5 | -0.8% | 834,800 |
| 2018/11/29 | 1,436.5 | 1,540 | 1,429.5 | 1,535 | +106.5 | +7.5% | 881,600 |
| 2018/11/28 | 1,440 | 1,467.5 | 1,426.5 | 1,428.5 | +1.5 | +0.1% | 422,800 |
| 2018/11/27 | 1,394.5 | 1,434.5 | 1,386.5 | 1,427 | +41.5 | +3% | 537,400 |
| 2018/11/26 | 1,350 | 1,404.5 | 1,347 | 1,385.5 | +58 | +4.4% | 588,200 |
| 2018/11/22 | 1,300.5 | 1,329 | 1,300.5 | 1,327.5 | +10.5 | +0.8% | 222,200 |
| 2018/11/21 | 1,278 | 1,319 | 1,275 | 1,317 | +0.5 | ±0% | 182,400 |
| 2018/11/20 | 1,308.5 | 1,325.5 | 1,302 | 1,316.5 | +2 | +0.2% | 111,000 |
| 2018/11/19 | 1,307 | 1,322.5 | 1,305 | 1,314.5 | +8 | +0.6% | 98,200 |
| 2018/11/16 | 1,305 | 1,319 | 1,295 | 1,306.5 | -0.5 | ±0% | 170,800 |
| 2018/11/15 | 1,278.5 | 1,308.5 | 1,274.5 | 1,307 | +22.5 | +1.8% | 141,400 |
| 2018/11/14 | 1,293.5 | 1,316 | 1,281.5 | 1,284.5 | +7 | +0.5% | 248,000 |
| 2018/11/13 | 1,255.5 | 1,287 | 1,252 | 1,277.5 | -20.5 | -1.6% | 278,800 |
| 2018/11/12 | 1,292.5 | 1,326 | 1,292.5 | 1,298 | +6 | +0.5% | 193,200 |
| 2018/11/09 | 1,300 | 1,317.5 | 1,289.5 | 1,292 | -2.5 | -0.2% | 190,000 |
| 2018/11/08 | 1,308.5 | 1,312.5 | 1,291 | 1,294.5 | +11 | +0.9% | 185,000 |
| 2018/11/07 | 1,265.5 | 1,289 | 1,256 | 1,283.5 | +32.5 | +2.6% | 519,000 |
| 2018/11/06 | 1,242.5 | 1,261 | 1,236.5 | 1,251 | +13 | +1.1% | 189,200 |
| 2018/11/05 | 1,257 | 1,263 | 1,236.5 | 1,238 | -27.5 | -2.2% | 197,800 |
| 2018/11/02 | 1,239.5 | 1,271 | 1,238 | 1,265.5 | +33 | +2.7% | 325,200 |
| 2018/11/01 | 1,257.5 | 1,263 | 1,225.5 | 1,232.5 | -50 | -3.9% | 372,400 |
| 2018/10/31 | 1,261.5 | 1,293.5 | 1,250 | 1,282.5 | +21 | +1.7% | 380,000 |
| 2018/10/30 | 1,221 | 1,263.5 | 1,220 | 1,261.5 | +30 | +2.4% | 296,400 |
| 2018/10/29 | 1,241 | 1,264 | 1,230 | 1,231.5 | -7.5 | -0.6% | 212,400 |
| 2018/10/26 | 1,250 | 1,263.5 | 1,229.5 | 1,239 | -23.5 | -1.9% | 348,800 |
| 2018/10/25 | 1,300 | 1,308 | 1,260 | 1,262.5 | -78 | -5.8% | 376,000 |
| 2018/10/24 | 1,322.5 | 1,348 | 1,313 | 1,340.5 | +29 | +2.2% | 395,800 |
| 2018/10/23 | 1,315 | 1,316 | 1,294 | 1,311.5 | -20 | -1.5% | 410,200 |
| 2018/10/22 | 1,325 | 1,342 | 1,309 | 1,331.5 | +14 | +1.1% | 547,000 |
| 2018/10/19 | 1,309 | 1,322 | 1,297 | 1,317.5 | +14 | +1.1% | 376,600 |
| 2018/10/18 | 1,307 | 1,318.5 | 1,297 | 1,303.5 | +9 | +0.7% | 316,600 |
| 2018/10/17 | 1,267.5 | 1,309.5 | 1,263 | 1,294.5 | +13.5 | +1.1% | 513,200 |
| 2018/10/16 | 1,309.5 | 1,323 | 1,265 | 1,281 | -42 | -3.2% | 866,200 |
| 2018/10/15 | 1,238.5 | 1,325 | 1,236.5 | 1,323 | +74.5 | +6% | 1,563,600 |
| 2018/10/12 | 1,219.5 | 1,265 | 1,208 | 1,248.5 | +167.5 | +15.5% | 1,740,400 |
| 2018/10/11 | 1,075 | 1,107 | 1,074 | 1,081 | -38 | -3.4% | 502,600 |
| 2018/10/10 | 1,112 | 1,134 | 1,111.5 | 1,119 | +17.5 | +1.6% | 281,400 |
| 2018/10/09 | 1,105.5 | 1,114.5 | 1,094.5 | 1,101.5 | -31 | -2.7% | 433,200 |
| 2018/10/05 | 1,119.5 | 1,142.5 | 1,118.5 | 1,132.5 | +19 | +1.7% | 435,000 |
| 2018/10/04 | 1,140.5 | 1,141.5 | 1,102 | 1,113.5 | -14 | -1.2% | 252,800 |
| 2018/10/03 | 1,156.5 | 1,163.5 | 1,127 | 1,127.5 | -26 | -2.3% | 143,200 |
| 2018/10/02 | 1,156 | 1,169.5 | 1,149 | 1,153.5 | -11.5 | -1% | 240,600 |
| 2018/10/01 | 1,157.5 | 1,178.5 | 1,155.5 | 1,165 | -8 | -0.7% | 249,200 |
1451～
1500
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
