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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,197 | 1,208.5 | 1,184 | 1,185 | -13.5 | -1.1% | 150,400 |
| 2018/07/17 | 1,155 | 1,218.5 | 1,152.5 | 1,198.5 | +39.5 | +3.4% | 502,600 |
| 2018/07/13 | 1,180 | 1,180 | 1,155 | 1,159 | -15.5 | -1.3% | 241,000 |
| 2018/07/12 | 1,149.5 | 1,181 | 1,147 | 1,174.5 | +41 | +3.6% | 402,600 |
| 2018/07/11 | 1,111 | 1,138 | 1,110.5 | 1,133.5 | +21.5 | +1.9% | 294,400 |
| 2018/07/10 | 1,157.5 | 1,157.5 | 1,112 | 1,112 | -46.5 | -4% | 404,000 |
| 2018/07/09 | 1,110 | 1,159 | 1,089 | 1,158.5 | +60 | +5.5% | 680,800 |
| 2018/07/06 | 1,050.5 | 1,103 | 1,018 | 1,098.5 | -48.5 | -4.2% | 1,755,200 |
| 2018/07/05 | 1,159.5 | 1,179 | 1,141.5 | 1,147 | -19 | -1.6% | 218,000 |
| 2018/07/04 | 1,157.5 | 1,174 | 1,154 | 1,166 | +6.5 | +0.6% | 173,800 |
| 2018/07/03 | 1,182 | 1,196 | 1,151 | 1,159.5 | -26 | -2.2% | 302,400 |
| 2018/07/02 | 1,222 | 1,222 | 1,183.5 | 1,185.5 | -38 | -3.1% | 170,800 |
| 2018/06/29 | 1,231.5 | 1,234.5 | 1,218 | 1,223.5 | -10 | -0.8% | 149,000 |
| 2018/06/28 | 1,225.5 | 1,235.5 | 1,219.5 | 1,233.5 | +3.5 | +0.3% | 133,600 |
| 2018/06/27 | 1,216.5 | 1,236 | 1,210.5 | 1,230 | +11 | +0.9% | 103,200 |
| 2018/06/26 | 1,212.5 | 1,221 | 1,198.5 | 1,219 | -6.5 | -0.5% | 163,600 |
| 2018/06/25 | 1,247.5 | 1,247.5 | 1,223.5 | 1,225.5 | -16.5 | -1.3% | 130,600 |
| 2018/06/22 | 1,228.5 | 1,247.5 | 1,228.5 | 1,242 | -2.5 | -0.2% | 145,400 |
| 2018/06/21 | 1,228.5 | 1,251.5 | 1,228.5 | 1,244.5 | +13.5 | +1.1% | 198,000 |
| 2018/06/20 | 1,210 | 1,234 | 1,199 | 1,231 | +22.5 | +1.9% | 179,200 |
| 2018/06/19 | 1,240 | 1,240.5 | 1,207.5 | 1,208.5 | -34 | -2.7% | 157,200 |
| 2018/06/18 | 1,244 | 1,250.5 | 1,234 | 1,242.5 | -4.5 | -0.4% | 153,400 |
| 2018/06/15 | 1,263 | 1,263 | 1,240 | 1,247 | -10.5 | -0.8% | 261,600 |
| 2018/06/14 | 1,254 | 1,266 | 1,235 | 1,257.5 | ±0 | ±0% | 256,400 |
| 2018/06/13 | 1,240.5 | 1,267 | 1,240.5 | 1,257.5 | +23 | +1.9% | 448,800 |
| 2018/06/12 | 1,203 | 1,235 | 1,198 | 1,234.5 | +38.5 | +3.2% | 372,600 |
| 2018/06/11 | 1,166 | 1,199 | 1,166 | 1,196 | +32.5 | +2.8% | 315,200 |
| 2018/06/08 | 1,169.5 | 1,172 | 1,163 | 1,163.5 | -2 | -0.2% | 246,200 |
| 2018/06/07 | 1,168 | 1,168 | 1,157 | 1,165.5 | -2.5 | -0.2% | 157,400 |
| 2018/06/06 | 1,166 | 1,172.5 | 1,155.5 | 1,168 | -0.5 | ±0% | 192,000 |
| 2018/06/05 | 1,153.5 | 1,170 | 1,147.5 | 1,168.5 | +12 | +1% | 185,400 |
| 2018/06/04 | 1,150 | 1,160.5 | 1,148.5 | 1,156.5 | +18 | +1.6% | 228,000 |
| 2018/06/01 | 1,155.5 | 1,155.5 | 1,124 | 1,138.5 | -36 | -3.1% | 506,600 |
| 2018/05/31 | 1,161.5 | 1,179 | 1,158.5 | 1,174.5 | +21.5 | +1.9% | 411,200 |
| 2018/05/30 | 1,140 | 1,154.5 | 1,140 | 1,153 | -4 | -0.3% | 183,400 |
| 2018/05/29 | 1,157 | 1,159 | 1,142.5 | 1,157 | -3.5 | -0.3% | 139,600 |
| 2018/05/28 | 1,154.5 | 1,161 | 1,146 | 1,160.5 | +13 | +1.1% | 292,000 |
| 2018/05/25 | 1,142.5 | 1,150 | 1,129.5 | 1,147.5 | +7 | +0.6% | 272,800 |
| 2018/05/24 | 1,119.5 | 1,141.5 | 1,119 | 1,140.5 | +27.5 | +2.5% | 448,600 |
| 2018/05/23 | 1,102.5 | 1,114.5 | 1,102.5 | 1,113 | +12 | +1.1% | 189,400 |
| 2018/05/22 | 1,107 | 1,107 | 1,098.5 | 1,101 | -0.5 | ±0% | 129,800 |
| 2018/05/21 | 1,104 | 1,111.5 | 1,097.5 | 1,101.5 | ±0 | ±0% | 142,200 |
| 2018/05/18 | 1,111 | 1,120.5 | 1,099.5 | 1,101.5 | -6 | -0.5% | 113,400 |
| 2018/05/17 | 1,125 | 1,127 | 1,100 | 1,107.5 | -3 | -0.3% | 203,400 |
| 2018/05/16 | 1,117.5 | 1,122 | 1,110.5 | 1,110.5 | -4 | -0.4% | 206,000 |
| 2018/05/15 | 1,117 | 1,125 | 1,109.5 | 1,114.5 | -3 | -0.3% | 239,200 |
| 2018/05/14 | 1,105 | 1,119.5 | 1,105 | 1,117.5 | +12.5 | +1.1% | 189,000 |
| 2018/05/11 | 1,100 | 1,106.5 | 1,097.5 | 1,105 | +3.5 | +0.3% | 193,400 |
| 2018/05/10 | 1,104.5 | 1,113.5 | 1,095.5 | 1,101.5 | ±0 | ±0% | 280,200 |
| 2018/05/09 | 1,112.5 | 1,114 | 1,096 | 1,101.5 | -0.5 | ±0% | 190,800 |
1551～
1600
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
