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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,105 | 1,115.5 | 1,098.5 | 1,102 | -6.5 | -0.6% | 234,000 |
| 2018/05/07 | 1,111 | 1,119.5 | 1,105 | 1,108.5 | +2 | +0.2% | 247,400 |
| 2018/05/02 | 1,120 | 1,120 | 1,099.5 | 1,106.5 | -6 | -0.5% | 295,200 |
| 2018/05/01 | 1,090.5 | 1,115.5 | 1,090 | 1,112.5 | +11.5 | +1% | 244,000 |
| 2018/04/27 | 1,103 | 1,110.5 | 1,087 | 1,101 | -2 | -0.2% | 458,600 |
| 2018/04/26 | 1,125.5 | 1,125.5 | 1,094 | 1,103 | -21.5 | -1.9% | 409,400 |
| 2018/04/25 | 1,132 | 1,138 | 1,120.5 | 1,124.5 | -10 | -0.9% | 399,400 |
| 2018/04/24 | 1,154.5 | 1,160.5 | 1,123.5 | 1,134.5 | -16 | -1.4% | 393,400 |
| 2018/04/23 | 1,156.5 | 1,163 | 1,149.5 | 1,150.5 | +2 | +0.2% | 307,200 |
| 2018/04/20 | 1,152.5 | 1,164.5 | 1,145.5 | 1,148.5 | -1.5 | -0.1% | 327,200 |
| 2018/04/19 | 1,140 | 1,157.5 | 1,129 | 1,150 | +27 | +2.4% | 396,400 |
| 2018/04/18 | 1,099 | 1,128 | 1,099 | 1,123 | +14.5 | +1.3% | 389,800 |
| 2018/04/17 | 1,125 | 1,127 | 1,071 | 1,108.5 | -40 | -3.5% | 760,600 |
| 2018/04/16 | 1,139.5 | 1,172.5 | 1,135.5 | 1,148.5 | +15.5 | +1.4% | 652,200 |
| 2018/04/13 | 1,179 | 1,200.5 | 1,116 | 1,133 | -21 | -1.8% | 981,600 |
| 2018/04/12 | 1,137.5 | 1,166 | 1,130 | 1,154 | +32.5 | +2.9% | 430,000 |
| 2018/04/11 | 1,142 | 1,142 | 1,115.5 | 1,121.5 | -9 | -0.8% | 223,400 |
| 2018/04/10 | 1,128 | 1,141.5 | 1,116.5 | 1,130.5 | -1.5 | -0.1% | 231,000 |
| 2018/04/09 | 1,131 | 1,140 | 1,124.5 | 1,132 | -11 | -1% | 211,400 |
| 2018/04/06 | 1,126 | 1,152.5 | 1,119.5 | 1,143 | +10.5 | +0.9% | 262,600 |
| 2018/04/05 | 1,127.5 | 1,144.5 | 1,122.5 | 1,132.5 | +2 | +0.2% | 352,000 |
| 2018/04/04 | 1,136.5 | 1,144.5 | 1,124 | 1,130.5 | -15 | -1.3% | 294,400 |
| 2018/04/03 | 1,120.5 | 1,154.5 | 1,116.5 | 1,145.5 | ±0 | ±0% | 182,200 |
| 2018/04/02 | 1,149.5 | 1,157.5 | 1,138.5 | 1,145.5 | -4.5 | -0.4% | 103,600 |
| 2018/03/30 | 1,132 | 1,151 | 1,126 | 1,150 | +22 | +2% | 205,400 |
| 2018/03/29 | 1,121 | 1,128.5 | 1,104.5 | 1,128 | +18 | +1.6% | 300,800 |
| 2018/03/28 | 1,109.5 | 1,125 | 1,100 | 1,110 | -3 | -0.3% | 231,600 |
| 2018/03/27 | 1,081 | 1,116 | 1,080.5 | 1,113 | +41 | +3.8% | 357,600 |
| 2018/03/26 | 1,047.5 | 1,072 | 1,041.5 | 1,072 | -2 | -0.2% | 315,200 |
| 2018/03/23 | 1,086 | 1,103 | 1,071.5 | 1,074 | -51 | -4.5% | 168,400 |
| 2018/03/22 | 1,125.5 | 1,130.5 | 1,114 | 1,125 | -1.5 | -0.1% | 162,400 |
| 2018/03/20 | 1,100 | 1,128.5 | 1,094 | 1,126.5 | +19 | +1.7% | 241,200 |
| 2018/03/19 | 1,132.5 | 1,136 | 1,098.5 | 1,107.5 | -34.5 | -3% | 237,800 |
| 2018/03/16 | 1,155 | 1,179.5 | 1,136 | 1,142 | +3 | +0.3% | 503,200 |
| 2018/03/15 | 1,136 | 1,141.5 | 1,122.5 | 1,139 | +1.5 | +0.1% | 223,200 |
| 2018/03/14 | 1,117.5 | 1,148.5 | 1,117.5 | 1,137.5 | +14 | +1.2% | 313,200 |
| 2018/03/13 | 1,106.5 | 1,123.5 | 1,106.5 | 1,123.5 | +30 | +2.7% | 272,400 |
| 2018/03/12 | 1,099 | 1,099 | 1,078.5 | 1,093.5 | +19.5 | +1.8% | 167,400 |
| 2018/03/09 | 1,089 | 1,106 | 1,063.5 | 1,074 | +5 | +0.5% | 848,800 |
| 2018/03/08 | 1,081 | 1,084 | 1,062.5 | 1,069 | -3 | -0.3% | 172,400 |
| 2018/03/07 | 1,055.5 | 1,080 | 1,053 | 1,072 | +14 | +1.3% | 239,400 |
| 2018/03/06 | 1,041 | 1,065.5 | 1,037 | 1,058 | +33.5 | +3.3% | 206,600 |
| 2018/03/05 | 1,030 | 1,039.5 | 1,020 | 1,024.5 | -12 | -1.2% | 239,400 |
| 2018/03/02 | 1,017.5 | 1,040.5 | 1,017.5 | 1,036.5 | -11 | -1.1% | 249,000 |
| 2018/03/01 | 1,070 | 1,081 | 1,046 | 1,047.5 | -22.5 | -2.1% | 274,800 |
| 2018/02/28 | 1,064.5 | 1,081 | 1,064 | 1,070 | +5 | +0.5% | 260,400 |
| 2018/02/27 | 1,081 | 1,081 | 1,060 | 1,065 | -7 | -0.7% | 228,800 |
| 2018/02/26 | 1,060 | 1,078.5 | 1,057.5 | 1,072 | -11.5 | -1.1% | 220,600 |
| 2018/02/23 | 1,077.5 | 1,084 | 1,070 | 1,083.5 | +5.5 | +0.5% | 372,400 |
| 2018/02/22 | 1,080 | 1,086 | 1,074 | 1,078 | -7.5 | -0.7% | 217,400 |
1601～
1650
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
