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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 988 | 1,000 | 979 | 995 | +6 | +0.6% | 404,900 |
| 2025/08/07 | 974 | 990 | 974 | 989 | +17 | +1.7% | 511,300 |
| 2025/08/06 | 961 | 980 | 961 | 972 | +11 | +1.1% | 339,600 |
| 2025/08/05 | 961 | 964 | 952 | 961 | +7 | +0.7% | 338,000 |
| 2025/08/04 | 925 | 954 | 925 | 954 | +16 | +1.7% | 441,100 |
| 2025/08/01 | 926 | 939 | 925 | 938 | +16 | +1.7% | 425,700 |
| 2025/07/31 | 910 | 924 | 905 | 922 | +15 | +1.7% | 318,000 |
| 2025/07/30 | 905 | 913 | 900 | 907 | +1 | +0.1% | 213,900 |
| 2025/07/29 | 907 | 913 | 901 | 906 | -10 | -1.1% | 280,900 |
| 2025/07/28 | 898 | 918 | 896 | 916 | +29 | +3.3% | 592,300 |
| 2025/07/25 | 886 | 888 | 877 | 887 | +2 | +0.2% | 201,600 |
| 2025/07/24 | 880 | 892 | 876 | 885 | +5 | +0.6% | 280,700 |
| 2025/07/23 | 873 | 884 | 869 | 880 | +9 | +1% | 297,100 |
| 2025/07/22 | 865 | 874 | 865 | 871 | +6 | +0.7% | 232,900 |
| 2025/07/18 | 874 | 874 | 864 | 865 | -7 | -0.8% | 306,300 |
| 2025/07/17 | 869 | 876 | 863 | 872 | +3 | +0.3% | 653,600 |
| 2025/07/16 | 882 | 884 | 863 | 869 | -13 | -1.5% | 579,500 |
| 2025/07/15 | 905 | 906 | 882 | 882 | -22 | -2.4% | 426,800 |
| 2025/07/14 | 890 | 909 | 881 | 904 | +23 | +2.6% | 832,400 |
| 2025/07/11 | 913 | 933 | 881 | 881 | -47 | -5.1% | 1,671,000 |
| 2025/07/10 | 944 | 997 | 918 | 928 | -14 | -1.5% | 2,376,300 |
| 2025/07/09 | 938 | 945 | 933 | 942 | +13 | +1.4% | 378,000 |
| 2025/07/08 | 924 | 934 | 921 | 929 | +10 | +1.1% | 482,600 |
| 2025/07/07 | 915 | 919 | 908 | 919 | +4 | +0.4% | 423,000 |
| 2025/07/04 | 909 | 915 | 905 | 915 | +8 | +0.9% | 226,900 |
| 2025/07/03 | 916 | 916 | 903 | 907 | -8 | -0.9% | 239,700 |
| 2025/07/02 | 920 | 924 | 911 | 915 | -9 | -1% | 292,100 |
| 2025/07/01 | 917 | 929 | 916 | 924 | +2 | +0.2% | 282,200 |
| 2025/06/30 | 918 | 933 | 918 | 922 | +8 | +0.9% | 321,800 |
| 2025/06/27 | 910 | 915 | 904 | 914 | +6 | +0.7% | 466,400 |
| 2025/06/26 | 914 | 914 | 905 | 908 | -3 | -0.3% | 174,700 |
| 2025/06/25 | 907 | 916 | 907 | 911 | -1 | -0.1% | 203,000 |
| 2025/06/24 | 910 | 917 | 910 | 912 | +7 | +0.8% | 230,900 |
| 2025/06/23 | 905 | 907 | 896 | 905 | ±0 | ±0% | 153,400 |
| 2025/06/20 | 922 | 923 | 905 | 905 | -22 | -2.4% | 528,900 |
| 2025/06/19 | 927 | 934 | 922 | 927 | +1 | +0.1% | 176,400 |
| 2025/06/18 | 922 | 939 | 921 | 926 | +4 | +0.4% | 327,500 |
| 2025/06/17 | 919 | 927 | 915 | 922 | +1 | +0.1% | 259,600 |
| 2025/06/16 | 931 | 955 | 914 | 921 | +29 | +3.3% | 964,500 |
| 2025/06/13 | 895 | 897 | 884 | 892 | -3 | -0.3% | 280,800 |
| 2025/06/12 | 897 | 902 | 890 | 895 | +1 | +0.1% | 204,400 |
| 2025/06/11 | 893 | 899 | 889 | 894 | +1 | +0.1% | 231,700 |
| 2025/06/10 | 890 | 895 | 887 | 893 | +3 | +0.3% | 277,900 |
| 2025/06/09 | 892 | 895 | 885 | 890 | +5 | +0.6% | 178,300 |
| 2025/06/06 | 882 | 889 | 880 | 885 | +3 | +0.3% | 222,400 |
| 2025/06/05 | 880 | 896 | 872 | 882 | +2 | +0.2% | 364,200 |
| 2025/06/04 | 870 | 883 | 870 | 880 | +11 | +1.3% | 242,400 |
| 2025/06/03 | 869 | 877 | 867 | 869 | -5 | -0.6% | 278,300 |
| 2025/06/02 | 866 | 878 | 863 | 874 | +1 | +0.1% | 273,100 |
| 2025/05/30 | 865 | 875 | 861 | 873 | +6 | +0.7% | 425,400 |
151～
200
件表示中 / 7163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 | 133,700円 | +8.5% | +44.6% | 3.14% | 16.31倍 | 2.70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 |
| 都競馬 | 585,000円 | +2.0% | +2.7% | 2.50% | 14.11倍 | 1.61倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| オープンＵＰ | 177,800円 | -9.0% | +2.0% | 4.78% | 12.80倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| ＳＭＳ | 164,600円 | +10.8% | +13.3% | 1.79% | 19.22倍 | 3.09倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外にも展開 |
| ＪＡＣＲ | 85,600円 | +15.4% | +7.6% | 4.44% | 15.77倍 | 6.07倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
