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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,228 | 1,234 | 1,212.5 | 1,218.5 | -15.5 | -1.3% | 362,600 |
| 2017/09/21 | 1,241 | 1,248.5 | 1,231 | 1,234 | -21 | -1.7% | 288,000 |
| 2017/09/20 | 1,272 | 1,278.5 | 1,253.5 | 1,255 | -14.5 | -1.1% | 317,800 |
| 2017/09/19 | 1,248 | 1,270 | 1,246.5 | 1,269.5 | +21 | +1.7% | 332,200 |
| 2017/09/15 | 1,237 | 1,248.5 | 1,227 | 1,248.5 | +7 | +0.6% | 332,800 |
| 2017/09/14 | 1,263 | 1,264 | 1,239 | 1,241.5 | -16.5 | -1.3% | 242,200 |
| 2017/09/13 | 1,260 | 1,263 | 1,246.5 | 1,258 | -4 | -0.3% | 364,600 |
| 2017/09/12 | 1,257.5 | 1,269 | 1,243.5 | 1,262 | +6.5 | +0.5% | 480,000 |
| 2017/09/11 | 1,230.5 | 1,255.5 | 1,220 | 1,255.5 | +41 | +3.4% | 428,800 |
| 2017/09/08 | 1,213 | 1,221 | 1,210 | 1,214.5 | +4 | +0.3% | 470,200 |
| 2017/09/07 | 1,189 | 1,231 | 1,188.5 | 1,210.5 | +23.5 | +2% | 753,800 |
| 2017/09/06 | 1,174 | 1,188.5 | 1,159 | 1,187 | +14.5 | +1.2% | 243,800 |
| 2017/09/05 | 1,170 | 1,197.5 | 1,163.5 | 1,172.5 | +6 | +0.5% | 532,000 |
| 2017/09/04 | 1,181 | 1,185.5 | 1,164 | 1,166.5 | -22.5 | -1.9% | 237,600 |
| 2017/09/01 | 1,198 | 1,199.5 | 1,181 | 1,189 | -0.5 | ±0% | 226,600 |
| 2017/08/31 | 1,195.5 | 1,195.5 | 1,181 | 1,189.5 | +2.5 | +0.2% | 228,200 |
| 2017/08/30 | 1,193.5 | 1,194 | 1,183 | 1,187 | +1.5 | +0.1% | 157,200 |
| 2017/08/29 | 1,186 | 1,188.5 | 1,172 | 1,185.5 | ±0 | ±0% | 288,200 |
| 2017/08/28 | 1,193 | 1,208 | 1,182 | 1,185.5 | -9 | -0.8% | 311,600 |
| 2017/08/25 | 1,192 | 1,195.5 | 1,176 | 1,194.5 | +9.5 | +0.8% | 381,200 |
| 2017/08/24 | 1,176 | 1,199.5 | 1,175 | 1,185 | +7 | +0.6% | 293,800 |
| 2017/08/23 | 1,166 | 1,179 | 1,157.5 | 1,178 | +22 | +1.9% | 243,200 |
| 2017/08/22 | 1,158.5 | 1,166 | 1,153.5 | 1,156 | -5 | -0.4% | 205,000 |
| 2017/08/21 | 1,164 | 1,171.5 | 1,155.5 | 1,161 | +3 | +0.3% | 212,200 |
| 2017/08/18 | 1,166.5 | 1,172 | 1,158 | 1,158 | -15 | -1.3% | 196,800 |
| 2017/08/17 | 1,164.5 | 1,179 | 1,164.5 | 1,173 | +2 | +0.2% | 176,400 |
| 2017/08/16 | 1,155 | 1,187.5 | 1,155 | 1,171 | +19.5 | +1.7% | 548,600 |
| 2017/08/15 | 1,179.5 | 1,182.5 | 1,144 | 1,151.5 | -20 | -1.7% | 840,800 |
| 2017/08/14 | 1,162.5 | 1,185.5 | 1,155 | 1,171.5 | -10 | -0.8% | 407,200 |
| 2017/08/10 | 1,185.5 | 1,197.5 | 1,179.5 | 1,181.5 | -2.5 | -0.2% | 277,200 |
| 2017/08/09 | 1,198 | 1,198 | 1,179.5 | 1,184 | -19 | -1.6% | 289,200 |
| 2017/08/08 | 1,209.5 | 1,215 | 1,196.5 | 1,203 | +0.5 | ±0% | 253,200 |
| 2017/08/07 | 1,213.5 | 1,215.5 | 1,192.5 | 1,202.5 | -0.5 | ±0% | 350,400 |
| 2017/08/04 | 1,177.5 | 1,203.5 | 1,175 | 1,203 | +20.5 | +1.7% | 319,200 |
| 2017/08/03 | 1,184.5 | 1,191 | 1,178.5 | 1,182.5 | +7 | +0.6% | 303,800 |
| 2017/08/02 | 1,164.5 | 1,182.5 | 1,156.5 | 1,175.5 | +2.5 | +0.2% | 388,800 |
| 2017/08/01 | 1,168 | 1,178 | 1,158.5 | 1,173 | +6 | +0.5% | 335,600 |
| 2017/07/31 | 1,155.5 | 1,172.5 | 1,145.5 | 1,167 | +13.5 | +1.2% | 451,600 |
| 2017/07/28 | 1,155 | 1,162.5 | 1,146.5 | 1,153.5 | -1.5 | -0.1% | 502,200 |
| 2017/07/27 | 1,150 | 1,165.5 | 1,146 | 1,155 | +15 | +1.3% | 554,600 |
| 2017/07/26 | 1,138 | 1,142.5 | 1,119.5 | 1,140 | -4 | -0.3% | 495,400 |
| 2017/07/25 | 1,141.5 | 1,156 | 1,136.5 | 1,144 | +5.5 | +0.5% | 319,000 |
| 2017/07/24 | 1,150 | 1,153 | 1,123 | 1,138.5 | -0.5 | ±0% | 518,600 |
| 2017/07/21 | 1,153 | 1,154 | 1,135 | 1,139 | -14 | -1.2% | 484,400 |
| 2017/07/20 | 1,165 | 1,173 | 1,148.5 | 1,153 | -6.5 | -0.6% | 487,000 |
| 2017/07/19 | 1,140 | 1,168 | 1,140 | 1,159.5 | +21.5 | +1.9% | 829,600 |
| 2017/07/18 | 1,118.5 | 1,144 | 1,112.5 | 1,138 | +26 | +2.3% | 1,293,800 |
| 2017/07/14 | 1,162 | 1,162 | 1,104.5 | 1,112 | -53 | -4.5% | 1,281,200 |
| 2017/07/13 | 1,164.5 | 1,178.5 | 1,160 | 1,165 | +12 | +1% | 1,025,400 |
| 2017/07/12 | 1,189 | 1,189 | 1,147.5 | 1,153 | -32 | -2.7% | 815,400 |
1751～
1800
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
