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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 144 | 146.5 | 144 | 144.5 | ±0 | ±0% | 26,000 |
| 2010/08/04 | 148 | 148.5 | 143 | 144.5 | -2.5 | -1.7% | 80,000 |
| 2010/08/03 | 148.5 | 148.5 | 145 | 147 | +0.5 | +0.3% | 34,000 |
| 2010/08/02 | 147 | 147.5 | 146.5 | 146.5 | -0.5 | -0.3% | 32,000 |
| 2010/07/30 | 146.5 | 147 | 145.5 | 147 | +0.5 | +0.3% | 56,000 |
| 2010/07/29 | 148.5 | 148.5 | 146 | 146.5 | -1 | -0.7% | 28,000 |
| 2010/07/28 | 146 | 147.5 | 145 | 147.5 | +3.5 | +2.4% | 64,000 |
| 2010/07/27 | 147 | 147 | 142.5 | 144 | -5.5 | -3.7% | 100,000 |
| 2010/07/26 | 150.5 | 153 | 147 | 149.5 | +0.5 | +0.3% | 26,000 |
| 2010/07/23 | 148 | 149 | 147.5 | 149 | +2 | +1.4% | 28,000 |
| 2010/07/22 | 148.5 | 148.5 | 145.5 | 147 | -2 | -1.3% | 70,000 |
| 2010/07/21 | 151 | 152 | 149 | 149 | -0.5 | -0.3% | 72,000 |
| 2010/07/20 | 146 | 149.5 | 146 | 149.5 | -0.5 | -0.3% | 22,000 |
| 2010/07/16 | 153 | 153 | 149 | 150 | -3 | -2% | 50,000 |
| 2010/07/15 | 153.5 | 153.5 | 150.5 | 153 | +0.5 | +0.3% | 38,000 |
| 2010/07/14 | 155.5 | 155.5 | 152 | 152.5 | -0.5 | -0.3% | 48,000 |
| 2010/07/13 | 153.5 | 154.5 | 153 | 153 | +1.5 | +1% | 70,000 |
| 2010/07/12 | 150.5 | 151.5 | 146.5 | 151.5 | +0.5 | +0.3% | 26,000 |
| 2010/07/09 | 153.5 | 153.5 | 151 | 151 | -3 | -1.9% | 96,000 |
| 2010/07/08 | 153 | 154 | 151.5 | 154 | +2 | +1.3% | 38,000 |
| 2010/07/07 | 151.5 | 154 | 151 | 152 | +0.5 | +0.3% | 40,000 |
| 2010/07/06 | 152.5 | 152.5 | 151 | 151.5 | -3 | -1.9% | 66,000 |
| 2010/07/05 | 156 | 156.5 | 153 | 154.5 | +2.5 | +1.6% | 84,000 |
| 2010/07/02 | 153.5 | 154 | 151 | 152 | +1 | +0.7% | 66,000 |
| 2010/07/01 | 151.5 | 153 | 149 | 151 | ±0 | ±0% | 74,000 |
| 2010/06/30 | 150 | 151 | 148.5 | 151 | -2 | -1.3% | 78,000 |
| 2010/06/29 | 151.5 | 153.5 | 151.5 | 153 | -1 | -0.6% | 44,000 |
| 2010/06/28 | 155.5 | 155.5 | 154 | 154 | -3.5 | -2.2% | 30,000 |
| 2010/06/25 | 160 | 160 | 157 | 157.5 | -3 | -1.9% | 48,000 |
| 2010/06/24 | 161 | 161.5 | 159.5 | 160.5 | -0.5 | -0.3% | 40,000 |
| 2010/06/23 | 163 | 163.5 | 159 | 161 | -3.5 | -2.1% | 60,000 |
| 2010/06/22 | 164.5 | 166.5 | 164.5 | 164.5 | -2 | -1.2% | 24,000 |
| 2010/06/21 | 164 | 166.5 | 164 | 166.5 | +2 | +1.2% | 62,000 |
| 2010/06/18 | 165.5 | 165.5 | 163 | 164.5 | -0.5 | -0.3% | 26,000 |
| 2010/06/17 | 162 | 166 | 162 | 165 | +2 | +1.2% | 72,000 |
| 2010/06/16 | 162 | 164 | 161.5 | 163 | +2.5 | +1.6% | 34,000 |
| 2010/06/15 | 158 | 160.5 | 158 | 160.5 | +2.5 | +1.6% | 34,000 |
| 2010/06/14 | 155 | 159 | 151 | 158 | +1.5 | +1% | 46,000 |
| 2010/06/11 | 157 | 157 | 156.5 | 156.5 | +2.5 | +1.6% | 104,000 |
| 2010/06/10 | 153.5 | 155.5 | 150 | 154 | ±0 | ±0% | 38,000 |
| 2010/06/09 | 153 | 155.5 | 153 | 154 | -0.5 | -0.3% | 34,000 |
| 2010/06/08 | 151 | 157.5 | 149.5 | 154.5 | +3.5 | +2.3% | 80,000 |
| 2010/06/07 | 154.5 | 154.5 | 151 | 151 | -3.5 | -2.3% | 58,000 |
| 2010/06/04 | 154 | 155.5 | 154 | 154.5 | +2 | +1.3% | 24,000 |
| 2010/06/03 | 156 | 156 | 152 | 152.5 | +0.5 | +0.3% | 58,000 |
| 2010/06/02 | 153 | 156 | 152 | 152 | -2.5 | -1.6% | 64,000 |
| 2010/06/01 | 150.5 | 155 | 149 | 154.5 | +1.5 | +1% | 84,000 |
| 2010/05/31 | 149 | 153 | 149 | 153 | +1.5 | +1% | 64,000 |
| 2010/05/28 | 149.5 | 152.5 | 149.5 | 151.5 | +5 | +3.4% | 72,000 |
| 2010/05/27 | 145 | 147 | 145 | 146.5 | -2 | -1.3% | 60,000 |
3501～
3550
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
