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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,060.5 | 1,076.5 | 1,052.5 | 1,062 | -3 | -0.3% | 476,800 |
| 2017/04/26 | 1,056 | 1,072.5 | 1,042 | 1,065 | +8.5 | +0.8% | 421,000 |
| 2017/04/25 | 1,067.5 | 1,069.5 | 1,036 | 1,056.5 | -16 | -1.5% | 724,200 |
| 2017/04/24 | 1,070 | 1,084.5 | 1,063.5 | 1,072.5 | +4 | +0.4% | 319,400 |
| 2017/04/21 | 1,067.5 | 1,078 | 1,046.5 | 1,068.5 | +0.5 | ±0% | 773,000 |
| 2017/04/20 | 1,094 | 1,107 | 1,057.5 | 1,068 | -23 | -2.1% | 870,200 |
| 2017/04/19 | 1,073 | 1,097.5 | 1,067 | 1,091 | +14.5 | +1.3% | 897,800 |
| 2017/04/18 | 1,086 | 1,088.5 | 1,048 | 1,076.5 | +11.5 | +1.1% | 1,122,400 |
| 2017/04/17 | 1,006.5 | 1,069 | 1,002.5 | 1,065 | +53.5 | +5.3% | 1,634,800 |
| 2017/04/14 | 922.5 | 1,027.5 | 901.5 | 1,011.5 | +40 | +4.1% | 2,314,600 |
| 2017/04/13 | 945 | 973 | 940 | 971.5 | +16 | +1.7% | 657,400 |
| 2017/04/12 | 954.5 | 956.5 | 943 | 955.5 | -15 | -1.5% | 435,400 |
| 2017/04/11 | 981 | 982 | 962 | 970.5 | -12 | -1.2% | 207,200 |
| 2017/04/10 | 983.5 | 985 | 969.5 | 982.5 | +14 | +1.4% | 304,200 |
| 2017/04/07 | 962 | 973.5 | 952.5 | 968.5 | +4 | +0.4% | 351,800 |
| 2017/04/06 | 982.5 | 982.5 | 958 | 964.5 | -13 | -1.3% | 301,000 |
| 2017/04/05 | 975.5 | 990 | 971.5 | 977.5 | +0.5 | +0.1% | 212,800 |
| 2017/04/04 | 985 | 992 | 973 | 977 | -16.5 | -1.7% | 301,800 |
| 2017/04/03 | 986 | 997.5 | 979.5 | 993.5 | +13 | +1.3% | 312,600 |
| 2017/03/31 | 993.5 | 995.5 | 980.5 | 980.5 | -9.5 | -1% | 230,600 |
| 2017/03/30 | 999 | 1,007 | 989 | 990 | -9 | -0.9% | 316,600 |
| 2017/03/29 | 984.5 | 999 | 983.5 | 999 | +19.5 | +2% | 232,000 |
| 2017/03/28 | 985 | 985.5 | 973 | 979.5 | +5.5 | +0.6% | 342,400 |
| 2017/03/27 | 967.5 | 982.5 | 960.5 | 974 | -9 | -0.9% | 209,600 |
| 2017/03/24 | 960.5 | 986.5 | 956.5 | 983 | +24.5 | +2.6% | 320,800 |
| 2017/03/23 | 961 | 961.5 | 944.5 | 958.5 | -4.5 | -0.5% | 290,600 |
| 2017/03/22 | 962.5 | 974 | 961.5 | 963 | -19.5 | -2% | 285,200 |
| 2017/03/21 | 981 | 989 | 979.5 | 982.5 | -2.5 | -0.3% | 291,800 |
| 2017/03/17 | 984.5 | 987.5 | 977.5 | 985 | +0.5 | +0.1% | 271,600 |
| 2017/03/16 | 983.5 | 990 | 971.5 | 984.5 | -5 | -0.5% | 350,000 |
| 2017/03/15 | 985 | 1,005.5 | 978.5 | 989.5 | +7 | +0.7% | 387,000 |
| 2017/03/14 | 971 | 989 | 960.5 | 982.5 | +11.5 | +1.2% | 439,400 |
| 2017/03/13 | 971.5 | 985.5 | 970 | 971 | +5.5 | +0.6% | 409,200 |
| 2017/03/10 | 956.5 | 967 | 951.5 | 965.5 | +17.5 | +1.8% | 351,200 |
| 2017/03/09 | 949.5 | 955 | 943 | 948 | +2 | +0.2% | 173,800 |
| 2017/03/08 | 934 | 947.5 | 931.5 | 946 | +13.5 | +1.4% | 266,400 |
| 2017/03/07 | 922 | 933 | 916.5 | 932.5 | +16 | +1.7% | 343,000 |
| 2017/03/06 | 930 | 930 | 913.5 | 916.5 | -11.5 | -1.2% | 243,600 |
| 2017/03/03 | 922.5 | 931 | 918 | 928 | -1.5 | -0.2% | 213,000 |
| 2017/03/02 | 940 | 941.5 | 926 | 929.5 | -2.5 | -0.3% | 305,800 |
| 2017/03/01 | 934.5 | 935 | 926 | 932 | +4.5 | +0.5% | 194,200 |
| 2017/02/28 | 935.5 | 935.5 | 926.5 | 927.5 | -2 | -0.2% | 228,200 |
| 2017/02/27 | 930.5 | 936 | 925 | 929.5 | -4 | -0.4% | 194,600 |
| 2017/02/24 | 930 | 940.5 | 925 | 933.5 | -19.5 | -2% | 329,000 |
| 2017/02/23 | 945.5 | 954.5 | 932.5 | 953 | +3.5 | +0.4% | 489,000 |
| 2017/02/22 | 957.5 | 959.5 | 946.5 | 949.5 | -8.5 | -0.9% | 336,000 |
| 2017/02/21 | 960 | 960 | 949.5 | 958 | +2 | +0.2% | 225,200 |
| 2017/02/20 | 965 | 965 | 951 | 956 | -9.5 | -1% | 243,200 |
| 2017/02/17 | 964 | 968.5 | 952.5 | 965.5 | +6.5 | +0.7% | 210,400 |
| 2017/02/16 | 967 | 968.5 | 952.5 | 959 | -10.5 | -1.1% | 300,000 |
1851～
1900
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
