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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,175 | 1,198.5 | 1,171 | 1,173 | -12.5 | -1.1% | 346,000 |
| 2018/09/27 | 1,198 | 1,221 | 1,185 | 1,185.5 | -17.5 | -1.5% | 361,000 |
| 2018/09/26 | 1,194 | 1,204 | 1,185 | 1,203 | -0.5 | ±0% | 274,600 |
| 2018/09/25 | 1,195 | 1,206.5 | 1,187.5 | 1,203.5 | +8.5 | +0.7% | 354,600 |
| 2018/09/21 | 1,163 | 1,207.5 | 1,152.5 | 1,195 | +57 | +5% | 585,000 |
| 2018/09/20 | 1,141.5 | 1,144 | 1,128.5 | 1,138 | +9.5 | +0.8% | 254,400 |
| 2018/09/19 | 1,105.5 | 1,136 | 1,095.5 | 1,128.5 | +47.5 | +4.4% | 282,400 |
| 2018/09/18 | 1,064 | 1,085 | 1,052 | 1,081 | +20.5 | +1.9% | 224,800 |
| 2018/09/14 | 1,047.5 | 1,063 | 1,040 | 1,060.5 | +17.5 | +1.7% | 370,200 |
| 2018/09/13 | 1,037 | 1,060 | 1,033 | 1,043 | +6.5 | +0.6% | 286,000 |
| 2018/09/12 | 1,068.5 | 1,078.5 | 1,026 | 1,036.5 | -22 | -2.1% | 504,400 |
| 2018/09/11 | 1,075.5 | 1,078.5 | 1,042 | 1,058.5 | -23 | -2.1% | 412,600 |
| 2018/09/10 | 1,074.5 | 1,083.5 | 1,071 | 1,081.5 | +1 | +0.1% | 210,000 |
| 2018/09/07 | 1,075.5 | 1,088.5 | 1,070.5 | 1,080.5 | +0.5 | ±0% | 159,000 |
| 2018/09/06 | 1,090 | 1,093.5 | 1,074 | 1,080 | -15.5 | -1.4% | 140,600 |
| 2018/09/05 | 1,099 | 1,104 | 1,091 | 1,095.5 | -3 | -0.3% | 113,000 |
| 2018/09/04 | 1,088 | 1,108 | 1,081 | 1,098.5 | +10.5 | +1% | 139,000 |
| 2018/09/03 | 1,107 | 1,108.5 | 1,086 | 1,088 | -22.5 | -2% | 116,200 |
| 2018/08/31 | 1,087.5 | 1,119.5 | 1,086 | 1,110.5 | +14.5 | +1.3% | 185,400 |
| 2018/08/30 | 1,109 | 1,112.5 | 1,091 | 1,096 | -8.5 | -0.8% | 132,800 |
| 2018/08/29 | 1,104.5 | 1,118.5 | 1,097.5 | 1,104.5 | +5 | +0.5% | 141,200 |
| 2018/08/28 | 1,127.5 | 1,127.5 | 1,099 | 1,099.5 | -8.5 | -0.8% | 161,800 |
| 2018/08/27 | 1,110 | 1,113 | 1,100.5 | 1,108 | +4.5 | +0.4% | 109,000 |
| 2018/08/24 | 1,099.5 | 1,108.5 | 1,088 | 1,103.5 | +17.5 | +1.6% | 103,400 |
| 2018/08/23 | 1,084 | 1,090 | 1,081.5 | 1,086 | +11 | +1% | 88,400 |
| 2018/08/22 | 1,065.5 | 1,078 | 1,064 | 1,075 | +13.5 | +1.3% | 194,600 |
| 2018/08/21 | 1,068 | 1,072.5 | 1,060 | 1,061.5 | -9 | -0.8% | 135,600 |
| 2018/08/20 | 1,090.5 | 1,096.5 | 1,067 | 1,070.5 | -22.5 | -2.1% | 139,200 |
| 2018/08/17 | 1,082.5 | 1,100.5 | 1,080.5 | 1,093 | +7 | +0.6% | 105,800 |
| 2018/08/16 | 1,109 | 1,109.5 | 1,083.5 | 1,086 | -29 | -2.6% | 167,200 |
| 2018/08/15 | 1,126 | 1,130.5 | 1,113 | 1,115 | -19.5 | -1.7% | 127,000 |
| 2018/08/14 | 1,105 | 1,136 | 1,088 | 1,134.5 | +24.5 | +2.2% | 210,600 |
| 2018/08/13 | 1,142 | 1,143.5 | 1,105.5 | 1,110 | -31 | -2.7% | 154,000 |
| 2018/08/10 | 1,141.5 | 1,148 | 1,131.5 | 1,141 | -4 | -0.3% | 151,600 |
| 2018/08/09 | 1,161 | 1,161 | 1,139 | 1,145 | -4 | -0.3% | 120,400 |
| 2018/08/08 | 1,154.5 | 1,163.5 | 1,147.5 | 1,149 | -6 | -0.5% | 116,800 |
| 2018/08/07 | 1,152 | 1,155 | 1,144 | 1,155 | +5 | +0.4% | 111,200 |
| 2018/08/06 | 1,157 | 1,165.5 | 1,147.5 | 1,150 | -2 | -0.2% | 135,400 |
| 2018/08/03 | 1,164 | 1,164.5 | 1,149.5 | 1,152 | -23.5 | -2% | 203,800 |
| 2018/08/02 | 1,183.5 | 1,200.5 | 1,174.5 | 1,175.5 | -5 | -0.4% | 191,000 |
| 2018/08/01 | 1,191.5 | 1,197 | 1,176.5 | 1,180.5 | -10 | -0.8% | 178,400 |
| 2018/07/31 | 1,184 | 1,200.5 | 1,176 | 1,190.5 | -12.5 | -1% | 156,000 |
| 2018/07/30 | 1,204.5 | 1,229 | 1,199 | 1,203 | -3.5 | -0.3% | 204,400 |
| 2018/07/27 | 1,221 | 1,221 | 1,196 | 1,206.5 | -15.5 | -1.3% | 170,000 |
| 2018/07/26 | 1,225 | 1,232.5 | 1,212 | 1,222 | +13 | +1.1% | 129,400 |
| 2018/07/25 | 1,196.5 | 1,213.5 | 1,185 | 1,209 | +12.5 | +1% | 203,000 |
| 2018/07/24 | 1,199 | 1,203.5 | 1,187 | 1,196.5 | +4 | +0.3% | 185,800 |
| 2018/07/23 | 1,173.5 | 1,195 | 1,168.5 | 1,192.5 | +10.5 | +0.9% | 133,600 |
| 2018/07/20 | 1,178.5 | 1,186 | 1,170.5 | 1,182 | +3.5 | +0.3% | 100,000 |
| 2018/07/19 | 1,187 | 1,194.5 | 1,176.5 | 1,178.5 | -6.5 | -0.5% | 144,800 |
1501～
1550
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
