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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 148 | 150 | 147.5 | 148.5 | -3 | -2% | 84,000 |
| 2010/05/25 | 154 | 154 | 149.5 | 151.5 | -3.5 | -2.3% | 104,000 |
| 2010/05/24 | 155.5 | 156.5 | 152.5 | 155 | +1.5 | +1% | 84,000 |
| 2010/05/21 | 150 | 153.5 | 150 | 153.5 | -4 | -2.5% | 164,000 |
| 2010/05/20 | 155.5 | 158 | 155.5 | 157.5 | -2 | -1.3% | 120,000 |
| 2010/05/19 | 160 | 161 | 153 | 159.5 | -5 | -3% | 214,000 |
| 2010/05/18 | 165.5 | 170 | 160.5 | 164.5 | -2.5 | -1.5% | 122,000 |
| 2010/05/17 | 172.5 | 172.5 | 163.5 | 167 | -2 | -1.2% | 204,000 |
| 2010/05/14 | 173 | 173.5 | 167.5 | 169 | ±0 | ±0% | 186,000 |
| 2010/05/13 | 168.5 | 172.5 | 167 | 169 | +1 | +0.6% | 96,000 |
| 2010/05/12 | 172 | 172.5 | 166.5 | 168 | ±0 | ±0% | 66,000 |
| 2010/05/11 | 166.5 | 172.5 | 166.5 | 168 | -1 | -0.6% | 74,000 |
| 2010/05/10 | 172 | 172 | 168 | 169 | -0.5 | -0.3% | 74,000 |
| 2010/05/07 | 163.5 | 171 | 160.5 | 169.5 | -2.5 | -1.5% | 142,000 |
| 2010/05/06 | 177 | 177 | 171 | 172 | -5.5 | -3.1% | 146,000 |
| 2010/04/30 | 173.5 | 184 | 173.5 | 177.5 | +4.5 | +2.6% | 198,000 |
| 2010/04/28 | 173.5 | 175.5 | 171 | 173 | -3.5 | -2% | 110,000 |
| 2010/04/27 | 180.5 | 181 | 175 | 176.5 | -6 | -3.3% | 162,000 |
| 2010/04/26 | 165.5 | 182.5 | 165.5 | 182.5 | +16.5 | +9.9% | 666,000 |
| 2010/04/23 | 167.5 | 167.5 | 165.5 | 166 | -1 | -0.6% | 110,000 |
| 2010/04/22 | 169.5 | 169.5 | 166.5 | 167 | -2.5 | -1.5% | 92,000 |
| 2010/04/21 | 167.5 | 169.5 | 167.5 | 169.5 | +2.5 | +1.5% | 162,000 |
| 2010/04/20 | 166.5 | 168.5 | 166.5 | 167 | +1 | +0.6% | 74,000 |
| 2010/04/19 | 162.5 | 167.5 | 160.5 | 166 | -3.5 | -2.1% | 236,000 |
| 2010/04/16 | 174.5 | 174.5 | 169.5 | 169.5 | -3.5 | -2% | 172,000 |
| 2010/04/15 | 170.5 | 174 | 168 | 173 | +3.5 | +2.1% | 296,000 |
| 2010/04/14 | 170 | 171.5 | 168.5 | 169.5 | ±0 | ±0% | 242,000 |
| 2010/04/13 | 160.5 | 170.5 | 158.5 | 169.5 | +9 | +5.6% | 450,000 |
| 2010/04/12 | 155 | 161 | 153 | 160.5 | +7.5 | +4.9% | 276,000 |
| 2010/04/09 | 145.5 | 154.5 | 145.5 | 153 | +7 | +4.8% | 334,000 |
| 2010/04/08 | 145.5 | 147 | 144 | 146 | +1.5 | +1% | 106,000 |
| 2010/04/07 | 144.5 | 145.5 | 143.5 | 144.5 | +1 | +0.7% | 100,000 |
| 2010/04/06 | 144 | 144 | 140 | 143.5 | -0.5 | -0.3% | 122,000 |
| 2010/04/05 | 143.5 | 144 | 140 | 144 | +1.5 | +1.1% | 120,000 |
| 2010/04/02 | 144.5 | 144.5 | 141 | 142.5 | -1.5 | -1% | 186,000 |
| 2010/04/01 | 136 | 145 | 132.5 | 144 | +9 | +6.7% | 446,000 |
| 2010/03/31 | 136.5 | 137 | 135 | 135 | -1 | -0.7% | 128,000 |
| 2010/03/30 | 137 | 138.5 | 130.5 | 136 | +0.5 | +0.4% | 234,000 |
| 2010/03/29 | 131 | 137 | 131 | 135.5 | +5.5 | +4.2% | 174,000 |
| 2010/03/26 | 127 | 130 | 127 | 130 | +3 | +2.4% | 156,000 |
| 2010/03/25 | 128.5 | 128.5 | 125.5 | 127 | -1.5 | -1.2% | 122,000 |
| 2010/03/24 | 127.5 | 130 | 127.5 | 128.5 | +2 | +1.6% | 120,000 |
| 2010/03/23 | 127.5 | 127.5 | 125.5 | 126.5 | +0.5 | +0.4% | 118,000 |
| 2010/03/19 | 124.5 | 126 | 123 | 126 | +2 | +1.6% | 116,000 |
| 2010/03/18 | 124 | 124.5 | 122 | 124 | +1 | +0.8% | 126,000 |
| 2010/03/17 | 121 | 123 | 120 | 123 | +3.5 | +2.9% | 104,000 |
| 2010/03/16 | 120.5 | 121 | 119 | 119.5 | -0.5 | -0.4% | 64,000 |
| 2010/03/15 | 120.5 | 122.5 | 119.5 | 120 | +0.5 | +0.4% | 100,000 |
| 2010/03/12 | 119 | 120.5 | 118.5 | 119.5 | -1 | -0.8% | 136,000 |
| 2010/03/11 | 119.5 | 120.5 | 119.5 | 120.5 | +2 | +1.7% | 92,000 |
3551～
3600
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
