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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,087 | 1,095 | 1,078 | 1,085.5 | -1.5 | -0.1% | 340,000 |
| 2018/02/20 | 1,100 | 1,101.5 | 1,079.5 | 1,087 | -6 | -0.5% | 397,000 |
| 2018/02/19 | 1,075 | 1,093.5 | 1,068.5 | 1,093 | +37 | +3.5% | 305,400 |
| 2018/02/16 | 1,044.5 | 1,064.5 | 1,042 | 1,056 | +2 | +0.2% | 374,800 |
| 2018/02/15 | 1,055.5 | 1,061 | 1,039 | 1,054 | +9 | +0.9% | 342,600 |
| 2018/02/14 | 1,065 | 1,065.5 | 1,034 | 1,045 | -21.5 | -2% | 387,800 |
| 2018/02/13 | 1,107 | 1,115.5 | 1,064 | 1,066.5 | -25 | -2.3% | 439,400 |
| 2018/02/09 | 1,083.5 | 1,092.5 | 1,075.5 | 1,091.5 | -31.5 | -2.8% | 378,600 |
| 2018/02/08 | 1,125 | 1,136.5 | 1,118.5 | 1,123 | -5.5 | -0.5% | 228,200 |
| 2018/02/07 | 1,162.5 | 1,169.5 | 1,127.5 | 1,128.5 | +11.5 | +1% | 369,600 |
| 2018/02/06 | 1,167 | 1,173 | 1,099.5 | 1,117 | -91.5 | -7.6% | 619,800 |
| 2018/02/05 | 1,226.5 | 1,239 | 1,206 | 1,208.5 | -37.5 | -3% | 318,200 |
| 2018/02/02 | 1,245 | 1,249 | 1,233.5 | 1,246 | -12.5 | -1% | 263,200 |
| 2018/02/01 | 1,237.5 | 1,277.5 | 1,228.5 | 1,258.5 | +25.5 | +2.1% | 398,000 |
| 2018/01/31 | 1,245 | 1,260.5 | 1,233 | 1,233 | -21 | -1.7% | 592,400 |
| 2018/01/30 | 1,262.5 | 1,271.5 | 1,243.5 | 1,254 | +12.5 | +1% | 778,000 |
| 2018/01/29 | 1,240 | 1,251.5 | 1,239.5 | 1,241.5 | +4 | +0.3% | 239,200 |
| 2018/01/26 | 1,222.5 | 1,243.5 | 1,212 | 1,237.5 | +22 | +1.8% | 362,600 |
| 2018/01/25 | 1,225 | 1,225 | 1,208.5 | 1,215.5 | -8 | -0.7% | 198,400 |
| 2018/01/24 | 1,217.5 | 1,232.5 | 1,209 | 1,223.5 | +11.5 | +0.9% | 274,800 |
| 2018/01/23 | 1,202.5 | 1,212 | 1,195 | 1,212 | +21.5 | +1.8% | 323,600 |
| 2018/01/22 | 1,199 | 1,201 | 1,180.5 | 1,190.5 | -2.5 | -0.2% | 210,000 |
| 2018/01/19 | 1,186 | 1,205.5 | 1,186 | 1,193 | +7 | +0.6% | 297,800 |
| 2018/01/18 | 1,220 | 1,223 | 1,186 | 1,186 | -24.5 | -2% | 535,000 |
| 2018/01/17 | 1,200 | 1,226.5 | 1,200 | 1,210.5 | +15.5 | +1.3% | 551,600 |
| 2018/01/16 | 1,187.5 | 1,209 | 1,186.5 | 1,195 | +16.5 | +1.4% | 584,200 |
| 2018/01/15 | 1,187.5 | 1,193.5 | 1,172.5 | 1,178.5 | -11 | -0.9% | 697,600 |
| 2018/01/12 | 1,170.5 | 1,219 | 1,160 | 1,189.5 | -81 | -6.4% | 1,630,600 |
| 2018/01/11 | 1,269 | 1,282.5 | 1,265.5 | 1,270.5 | -10.5 | -0.8% | 308,000 |
| 2018/01/10 | 1,288 | 1,294.5 | 1,279 | 1,281 | -9.5 | -0.7% | 180,800 |
| 2018/01/09 | 1,307.5 | 1,307.5 | 1,285.5 | 1,290.5 | -10.5 | -0.8% | 152,000 |
| 2018/01/05 | 1,290 | 1,305 | 1,288.5 | 1,301 | +4.5 | +0.3% | 244,800 |
| 2018/01/04 | 1,285.5 | 1,299.5 | 1,278.5 | 1,296.5 | +9.5 | +0.7% | 176,600 |
| 2017/12/29 | 1,291 | 1,297.5 | 1,285.5 | 1,287 | -3 | -0.2% | 112,400 |
| 2017/12/28 | 1,302.5 | 1,308 | 1,287 | 1,290 | -13.5 | -1% | 120,200 |
| 2017/12/27 | 1,288 | 1,310.5 | 1,288 | 1,303.5 | +2.5 | +0.2% | 164,800 |
| 2017/12/26 | 1,295 | 1,306.5 | 1,294 | 1,301 | +8 | +0.6% | 300,200 |
| 2017/12/25 | 1,280.5 | 1,293 | 1,271.5 | 1,293 | +21.5 | +1.7% | 170,400 |
| 2017/12/22 | 1,280 | 1,284.5 | 1,269 | 1,271.5 | -8 | -0.6% | 135,200 |
| 2017/12/21 | 1,255 | 1,280.5 | 1,251.5 | 1,279.5 | +20.5 | +1.6% | 202,800 |
| 2017/12/20 | 1,269 | 1,273.5 | 1,258.5 | 1,259 | -1.5 | -0.1% | 188,200 |
| 2017/12/19 | 1,260.5 | 1,271.5 | 1,244 | 1,260.5 | -25 | -1.9% | 449,400 |
| 2017/12/18 | 1,291 | 1,293 | 1,276 | 1,285.5 | +7.5 | +0.6% | 190,400 |
| 2017/12/15 | 1,278.5 | 1,290 | 1,267.5 | 1,278 | -8.5 | -0.7% | 279,000 |
| 2017/12/14 | 1,279 | 1,287 | 1,271.5 | 1,286.5 | +16.5 | +1.3% | 181,600 |
| 2017/12/13 | 1,278.5 | 1,283.5 | 1,265 | 1,270 | -9.5 | -0.7% | 279,400 |
| 2017/12/12 | 1,301 | 1,305.5 | 1,271.5 | 1,279.5 | -6.5 | -0.5% | 247,000 |
| 2017/12/11 | 1,297.5 | 1,299.5 | 1,276 | 1,286 | -16.5 | -1.3% | 308,600 |
| 2017/12/08 | 1,288.5 | 1,302.5 | 1,283.5 | 1,302.5 | +6.5 | +0.5% | 316,600 |
| 2017/12/07 | 1,269.5 | 1,298.5 | 1,261.5 | 1,296 | +32 | +2.5% | 312,600 |
1651～
1700
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
