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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,179.5 | 1,192 | 1,170.5 | 1,185 | +7 | +0.6% | 673,800 |
| 2017/07/10 | 1,156.5 | 1,190.5 | 1,149.5 | 1,178 | +31.5 | +2.7% | 1,400,400 |
| 2017/07/07 | 1,187.5 | 1,219.5 | 1,118.5 | 1,146.5 | -141 | -11% | 3,427,000 |
| 2017/07/06 | 1,275 | 1,291.5 | 1,274 | 1,287.5 | +22 | +1.7% | 419,200 |
| 2017/07/05 | 1,256 | 1,268 | 1,242.5 | 1,265.5 | +6 | +0.5% | 398,800 |
| 2017/07/04 | 1,290 | 1,290 | 1,257.5 | 1,259.5 | -24.5 | -1.9% | 322,400 |
| 2017/07/03 | 1,280.5 | 1,295 | 1,279 | 1,284 | +4 | +0.3% | 350,000 |
| 2017/06/30 | 1,299 | 1,299.5 | 1,273 | 1,280 | -24 | -1.8% | 441,200 |
| 2017/06/29 | 1,298.5 | 1,305.5 | 1,291 | 1,304 | +7 | +0.5% | 342,400 |
| 2017/06/28 | 1,311.5 | 1,314.5 | 1,295.5 | 1,297 | -14.5 | -1.1% | 250,200 |
| 2017/06/27 | 1,310.5 | 1,312.5 | 1,290 | 1,311.5 | -2 | -0.2% | 426,800 |
| 2017/06/26 | 1,307.5 | 1,324 | 1,303.5 | 1,313.5 | +7 | +0.5% | 474,200 |
| 2017/06/23 | 1,301 | 1,312.5 | 1,288.5 | 1,306.5 | -0.5 | ±0% | 456,000 |
| 2017/06/22 | 1,305 | 1,308 | 1,293.5 | 1,307 | +12 | +0.9% | 503,400 |
| 2017/06/21 | 1,297.5 | 1,319.5 | 1,295 | 1,295 | -2.5 | -0.2% | 566,200 |
| 2017/06/20 | 1,277.5 | 1,304 | 1,266 | 1,297.5 | +29 | +2.3% | 650,800 |
| 2017/06/19 | 1,257.5 | 1,278.5 | 1,256 | 1,268.5 | +19.5 | +1.6% | 546,600 |
| 2017/06/16 | 1,260.5 | 1,260.5 | 1,240 | 1,249 | -4.5 | -0.4% | 460,200 |
| 2017/06/15 | 1,235 | 1,262 | 1,227.5 | 1,253.5 | +17.5 | +1.4% | 680,800 |
| 2017/06/14 | 1,227.5 | 1,247 | 1,224 | 1,236 | +20.5 | +1.7% | 892,600 |
| 2017/06/13 | 1,199.5 | 1,223.5 | 1,196.5 | 1,215.5 | +7 | +0.6% | 353,400 |
| 2017/06/12 | 1,194 | 1,211 | 1,185 | 1,208.5 | +26 | +2.2% | 373,600 |
| 2017/06/09 | 1,197.5 | 1,203 | 1,182.5 | 1,182.5 | -18.5 | -1.5% | 426,600 |
| 2017/06/08 | 1,207.5 | 1,213 | 1,196.5 | 1,201 | -2.5 | -0.2% | 305,000 |
| 2017/06/07 | 1,210.5 | 1,216.5 | 1,197 | 1,203.5 | -7.5 | -0.6% | 350,000 |
| 2017/06/06 | 1,210.5 | 1,218 | 1,200 | 1,211 | -2 | -0.2% | 457,400 |
| 2017/06/05 | 1,195 | 1,217.5 | 1,193 | 1,213 | +27 | +2.3% | 407,000 |
| 2017/06/02 | 1,187.5 | 1,205 | 1,179 | 1,186 | +1 | +0.1% | 503,600 |
| 2017/06/01 | 1,161.5 | 1,186.5 | 1,161.5 | 1,185 | +16 | +1.4% | 461,600 |
| 2017/05/31 | 1,167 | 1,181 | 1,159 | 1,169 | +2 | +0.2% | 532,600 |
| 2017/05/30 | 1,165 | 1,172.5 | 1,148 | 1,167 | -2.5 | -0.2% | 428,400 |
| 2017/05/29 | 1,157 | 1,195.5 | 1,157 | 1,169.5 | +15 | +1.3% | 517,200 |
| 2017/05/26 | 1,157 | 1,161.5 | 1,139 | 1,154.5 | -2.5 | -0.2% | 349,400 |
| 2017/05/25 | 1,160 | 1,162.5 | 1,152.5 | 1,157 | -3 | -0.3% | 167,800 |
| 2017/05/24 | 1,157.5 | 1,176.5 | 1,156.5 | 1,160 | +2 | +0.2% | 369,200 |
| 2017/05/23 | 1,156.5 | 1,175 | 1,116 | 1,158 | +10 | +0.9% | 518,600 |
| 2017/05/22 | 1,135 | 1,157 | 1,126 | 1,148 | +4.5 | +0.4% | 572,000 |
| 2017/05/19 | 1,145 | 1,157.5 | 1,132 | 1,143.5 | +4 | +0.4% | 533,600 |
| 2017/05/18 | 1,121 | 1,141.5 | 1,119.5 | 1,139.5 | +1.5 | +0.1% | 387,000 |
| 2017/05/17 | 1,118.5 | 1,141.5 | 1,116.5 | 1,138 | +20 | +1.8% | 354,800 |
| 2017/05/16 | 1,139 | 1,140.5 | 1,116.5 | 1,118 | -21 | -1.8% | 498,600 |
| 2017/05/15 | 1,135 | 1,149.5 | 1,132 | 1,139 | +2.5 | +0.2% | 294,600 |
| 2017/05/12 | 1,130 | 1,140.5 | 1,120 | 1,136.5 | +5.5 | +0.5% | 354,000 |
| 2017/05/11 | 1,136.5 | 1,146.5 | 1,127 | 1,131 | -4 | -0.4% | 653,200 |
| 2017/05/10 | 1,110.5 | 1,141.5 | 1,110.5 | 1,135 | +31 | +2.8% | 507,200 |
| 2017/05/09 | 1,107.5 | 1,115 | 1,100.5 | 1,104 | -1 | -0.1% | 413,600 |
| 2017/05/08 | 1,088.5 | 1,109.5 | 1,086 | 1,105 | +29 | +2.7% | 480,800 |
| 2017/05/02 | 1,072.5 | 1,082 | 1,061.5 | 1,076 | +14 | +1.3% | 855,600 |
| 2017/05/01 | 1,058.5 | 1,074 | 1,056 | 1,062 | -3.5 | -0.3% | 314,400 |
| 2017/04/28 | 1,071.5 | 1,077 | 1,056 | 1,065.5 | +3.5 | +0.3% | 338,200 |
1801～
1850
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
