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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,269 | 1,288 | 1,259 | 1,264 | -22.5 | -1.7% | 251,200 |
| 2017/12/05 | 1,276.5 | 1,289.5 | 1,265.5 | 1,286.5 | +2.5 | +0.2% | 151,800 |
| 2017/12/04 | 1,293 | 1,303 | 1,283 | 1,284 | +3 | +0.2% | 273,000 |
| 2017/12/01 | 1,290 | 1,298.5 | 1,270 | 1,281 | -2 | -0.2% | 307,600 |
| 2017/11/30 | 1,260 | 1,284.5 | 1,246 | 1,283 | +29.5 | +2.4% | 476,800 |
| 2017/11/29 | 1,250 | 1,258 | 1,241.5 | 1,253.5 | +14.5 | +1.2% | 229,600 |
| 2017/11/28 | 1,251.5 | 1,253.5 | 1,235.5 | 1,239 | -1 | -0.1% | 256,400 |
| 2017/11/27 | 1,250.5 | 1,261 | 1,238.5 | 1,240 | +6.5 | +0.5% | 275,800 |
| 2017/11/24 | 1,227 | 1,244 | 1,218.5 | 1,233.5 | -3 | -0.2% | 260,200 |
| 2017/11/22 | 1,243.5 | 1,246.5 | 1,232 | 1,236.5 | -2 | -0.2% | 253,600 |
| 2017/11/21 | 1,225 | 1,245 | 1,221 | 1,238.5 | +21.5 | +1.8% | 338,400 |
| 2017/11/20 | 1,201.5 | 1,219 | 1,199 | 1,217 | +15.5 | +1.3% | 281,800 |
| 2017/11/17 | 1,201.5 | 1,210.5 | 1,194.5 | 1,201.5 | +7.5 | +0.6% | 410,800 |
| 2017/11/16 | 1,145 | 1,199.5 | 1,145 | 1,194 | +42.5 | +3.7% | 480,600 |
| 2017/11/15 | 1,172.5 | 1,173 | 1,138 | 1,151.5 | -22 | -1.9% | 419,600 |
| 2017/11/14 | 1,170.5 | 1,178 | 1,159.5 | 1,173.5 | +11 | +0.9% | 219,800 |
| 2017/11/13 | 1,174.5 | 1,179.5 | 1,161 | 1,162.5 | -10.5 | -0.9% | 208,400 |
| 2017/11/10 | 1,156 | 1,173 | 1,153.5 | 1,173 | -4.5 | -0.4% | 292,400 |
| 2017/11/09 | 1,190 | 1,190 | 1,168.5 | 1,177.5 | ±0 | ±0% | 442,800 |
| 2017/11/08 | 1,176.5 | 1,189 | 1,165 | 1,177.5 | +22.5 | +1.9% | 374,800 |
| 2017/11/07 | 1,150.5 | 1,159.5 | 1,148 | 1,155 | -8 | -0.7% | 213,200 |
| 2017/11/06 | 1,153.5 | 1,171.5 | 1,144.5 | 1,163 | +9.5 | +0.8% | 253,400 |
| 2017/11/02 | 1,155 | 1,159 | 1,140.5 | 1,153.5 | -10.5 | -0.9% | 260,200 |
| 2017/11/01 | 1,178.5 | 1,178.5 | 1,158.5 | 1,164 | -17.5 | -1.5% | 389,800 |
| 2017/10/31 | 1,164 | 1,184 | 1,148 | 1,181.5 | +27 | +2.3% | 712,200 |
| 2017/10/30 | 1,134.5 | 1,154.5 | 1,134 | 1,154.5 | +9.5 | +0.8% | 436,200 |
| 2017/10/27 | 1,151 | 1,152 | 1,137 | 1,145 | +9.5 | +0.8% | 428,600 |
| 2017/10/26 | 1,115 | 1,137.5 | 1,110.5 | 1,135.5 | +15.5 | +1.4% | 523,400 |
| 2017/10/25 | 1,131.5 | 1,131.5 | 1,117 | 1,120 | -13 | -1.1% | 377,800 |
| 2017/10/24 | 1,126 | 1,139.5 | 1,126 | 1,133 | +10 | +0.9% | 591,800 |
| 2017/10/23 | 1,146 | 1,146 | 1,120.5 | 1,123 | -23.5 | -2% | 824,000 |
| 2017/10/20 | 1,137.5 | 1,150.5 | 1,127 | 1,146.5 | +6.5 | +0.6% | 354,600 |
| 2017/10/19 | 1,155 | 1,156 | 1,138.5 | 1,140 | -14.5 | -1.3% | 329,800 |
| 2017/10/18 | 1,167.5 | 1,174 | 1,153.5 | 1,154.5 | -22.5 | -1.9% | 384,600 |
| 2017/10/17 | 1,179.5 | 1,184 | 1,170 | 1,177 | +0.5 | ±0% | 367,000 |
| 2017/10/16 | 1,165 | 1,183.5 | 1,160 | 1,176.5 | +9.5 | +0.8% | 428,400 |
| 2017/10/13 | 1,160 | 1,177.5 | 1,160 | 1,167 | +6.5 | +0.6% | 474,600 |
| 2017/10/12 | 1,174.5 | 1,186 | 1,160 | 1,160.5 | -15 | -1.3% | 726,000 |
| 2017/10/11 | 1,187 | 1,195.5 | 1,162.5 | 1,175.5 | -7 | -0.6% | 726,600 |
| 2017/10/10 | 1,194 | 1,220 | 1,165.5 | 1,182.5 | -12.5 | -1% | 1,568,800 |
| 2017/10/06 | 1,229 | 1,275 | 1,191 | 1,195 | -16 | -1.3% | 1,342,400 |
| 2017/10/05 | 1,212 | 1,226.5 | 1,208 | 1,211 | -1.5 | -0.1% | 486,800 |
| 2017/10/04 | 1,207 | 1,223.5 | 1,207 | 1,212.5 | -1.5 | -0.1% | 384,200 |
| 2017/10/03 | 1,235 | 1,237 | 1,209 | 1,214 | -8.5 | -0.7% | 388,000 |
| 2017/10/02 | 1,246.5 | 1,249.5 | 1,220 | 1,222.5 | -24 | -1.9% | 483,800 |
| 2017/09/29 | 1,206.5 | 1,248.5 | 1,206.5 | 1,246.5 | +56.5 | +4.7% | 784,000 |
| 2017/09/28 | 1,211.5 | 1,213.5 | 1,186 | 1,190 | -15.5 | -1.3% | 435,600 |
| 2017/09/27 | 1,213 | 1,217.5 | 1,198 | 1,205.5 | -9.5 | -0.8% | 233,800 |
| 2017/09/26 | 1,213.5 | 1,215 | 1,193.5 | 1,215 | +0.5 | ±0% | 280,000 |
| 2017/09/25 | 1,218.5 | 1,226.5 | 1,211 | 1,214.5 | -4 | -0.3% | 302,000 |
1701～
1750
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
