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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 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 |
| 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 |
3701～
3750
件表示中 / 7005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 | 90,600円 | +3.2% | +6.0% | 3.75% | 14.44倍 | 1.86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 |
| エイチ・アイエス | 142,900円 | +13.6% | +5.3% | 1.40% | 13.87倍 | 1.94倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| インフォマート | 41,900円 | +24.7% | +92.3% | 1.06% | 69.95倍 | 8.69倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| コシダカＨＤ | 129,200円 | +12.3% | +5.5% | 1.86% | 14.20倍 | 3.13倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ナガワ | 660,000円 | +7.7% | +18.7% | 0.91% | 25.79倍 | 1.72倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
