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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 116 | 121 | 115 | 118.5 | +7 | +6.3% | 494,000 |
| 2010/03/09 | 111.5 | 112 | 109.5 | 111.5 | +0.5 | +0.5% | 46,000 |
| 2010/03/08 | 111.5 | 111.5 | 111 | 111 | -0.5 | -0.4% | 46,000 |
| 2010/03/05 | 112 | 112 | 111 | 111.5 | -0.5 | -0.4% | 48,000 |
| 2010/03/04 | 111.5 | 112 | 111 | 112 | +1 | +0.9% | 38,000 |
| 2010/03/03 | 112.5 | 112.5 | 110 | 111 | -1.5 | -1.3% | 60,000 |
| 2010/03/02 | 113 | 113 | 111 | 112.5 | ±0 | ±0% | 86,000 |
| 2010/03/01 | 113 | 113.5 | 111.5 | 112.5 | +1 | +0.9% | 82,000 |
| 2010/02/26 | 111 | 112 | 110 | 111.5 | ±0 | ±0% | 126,000 |
| 2010/02/25 | 106 | 111.5 | 106 | 111.5 | +7 | +6.7% | 236,000 |
| 2010/02/24 | 105 | 109.5 | 104.5 | 104.5 | +0.5 | +0.5% | 390,000 |
| 2010/02/23 | 103 | 104.5 | 103 | 104 | +2 | +2% | 296,000 |
| 2010/02/22 | 100.5 | 102 | 100.5 | 102 | +1.5 | +1.5% | 234,000 |
| 2010/02/19 | 101.5 | 101.5 | 100.5 | 100.5 | -1 | -1% | 72,000 |
| 2010/02/18 | 102.5 | 102.5 | 101 | 101.5 | -1 | -1% | 154,000 |
| 2010/02/17 | 102.5 | 103 | 102 | 102.5 | -0.5 | -0.5% | 118,000 |
| 2010/02/16 | 104.5 | 105 | 102 | 103 | -1.5 | -1.4% | 218,000 |
| 2010/02/15 | 105 | 106 | 104 | 104.5 | -0.5 | -0.5% | 114,000 |
| 2010/02/12 | 106 | 107.5 | 104.5 | 105 | -1 | -0.9% | 126,000 |
| 2010/02/10 | 108 | 109.5 | 106 | 106 | -3.5 | -3.2% | 234,000 |
| 2010/02/09 | 110 | 112 | 109 | 109.5 | -1.5 | -1.4% | 90,000 |
| 2010/02/08 | 114 | 114 | 111 | 111 | -2 | -1.8% | 146,000 |
| 2010/02/05 | 117.5 | 117.5 | 113 | 113 | -2 | -1.7% | 244,000 |
| 2010/02/04 | 115.5 | 116.5 | 115 | 115 | -1.5 | -1.3% | 54,000 |
| 2010/02/03 | 118.5 | 119 | 116.5 | 116.5 | +1 | +0.9% | 92,000 |
| 2010/02/02 | 116 | 116.5 | 115 | 115.5 | -0.5 | -0.4% | 52,000 |
| 2010/02/01 | 116.5 | 116.5 | 115 | 116 | -0.5 | -0.4% | 72,000 |
| 2010/01/29 | 118.5 | 118.5 | 116.5 | 116.5 | -2.5 | -2.1% | 130,000 |
| 2010/01/28 | 119 | 119.5 | 119 | 119 | ±0 | ±0% | 24,000 |
| 2010/01/27 | 119 | 120 | 119 | 119 | -0.5 | -0.4% | 40,000 |
| 2010/01/26 | 121.5 | 122 | 119.5 | 119.5 | -1.5 | -1.2% | 110,000 |
| 2010/01/25 | 122.5 | 122.5 | 120 | 121 | -0.5 | -0.4% | 112,000 |
| 2010/01/22 | 122.5 | 122.5 | 121 | 121.5 | ±0 | ±0% | 82,000 |
| 2010/01/21 | 122.5 | 122.5 | 121.5 | 121.5 | -1 | -0.8% | 74,000 |
| 2010/01/20 | 123 | 123 | 122 | 122.5 | -0.5 | -0.4% | 58,000 |
| 2010/01/19 | 123.5 | 125 | 122.5 | 123 | -2.5 | -2% | 150,000 |
| 2010/01/18 | 126 | 126.5 | 125 | 125.5 | -2.5 | -2% | 68,000 |
| 2010/01/15 | 129.5 | 129.5 | 127.5 | 128 | -1.5 | -1.2% | 60,000 |
| 2010/01/14 | 129.5 | 129.5 | 128.5 | 129.5 | +1 | +0.8% | 56,000 |
| 2010/01/13 | 130 | 130 | 128.5 | 128.5 | -1 | -0.8% | 34,000 |
| 2010/01/12 | 129.5 | 129.5 | 128.5 | 129.5 | +1 | +0.8% | 36,000 |
| 2010/01/08 | 130 | 130 | 126 | 128.5 | +2 | +1.6% | 44,000 |
| 2010/01/07 | 128 | 128 | 126.5 | 126.5 | -1.5 | -1.2% | 38,000 |
| 2010/01/06 | 127.5 | 128 | 126 | 128 | +3 | +2.4% | 80,000 |
| 2010/01/05 | 127.5 | 127.5 | 124.5 | 125 | +1.5 | +1.2% | 48,000 |
| 2010/01/04 | 125 | 125 | 123.5 | 123.5 | -0.5 | -0.4% | 34,000 |
| 2009/12/30 | 125 | 125 | 124 | 124 | +0.5 | +0.4% | 32,000 |
| 2009/12/29 | 124 | 125 | 123.5 | 123.5 | ±0 | ±0% | 58,000 |
| 2009/12/28 | 121 | 124.5 | 121 | 123.5 | +0.5 | +0.4% | 50,000 |
| 2009/12/25 | 124.5 | 125 | 123 | 123 | ±0 | ±0% | 72,000 |
3601～
3650
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
