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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 123.5 | 123.5 | 123 | 123 | -0.5 | -0.4% | 36,000 |
| 2009/12/22 | 124.5 | 124.5 | 122.5 | 123.5 | +1.5 | +1.2% | 74,000 |
| 2009/12/21 | 123 | 123 | 122 | 122 | -1 | -0.8% | 12,000 |
| 2009/12/18 | 125 | 125 | 121 | 123 | +0.5 | +0.4% | 48,000 |
| 2009/12/17 | 123.5 | 123.5 | 122.5 | 122.5 | -1 | -0.8% | 24,000 |
| 2009/12/16 | 122 | 124 | 122 | 123.5 | +2.5 | +2.1% | 40,000 |
| 2009/12/15 | 126 | 126 | 120.5 | 121 | -4.5 | -3.6% | 124,000 |
| 2009/12/14 | 126.5 | 126.5 | 122.5 | 125.5 | +0.5 | +0.4% | 48,000 |
| 2009/12/11 | 127.5 | 127.5 | 125 | 125 | +2 | +1.6% | 98,000 |
| 2009/12/10 | 125.5 | 126.5 | 123 | 123 | -2.5 | -2% | 40,000 |
| 2009/12/09 | 127.5 | 127.5 | 125.5 | 125.5 | +0.5 | +0.4% | 96,000 |
| 2009/12/08 | 127.5 | 127.5 | 125 | 125 | -1 | -0.8% | 70,000 |
| 2009/12/07 | 128 | 128 | 125.5 | 126 | +3 | +2.4% | 64,000 |
| 2009/12/04 | 126 | 126 | 123 | 123 | -2 | -1.6% | 34,000 |
| 2009/12/03 | 123.5 | 125 | 122 | 125 | +4 | +3.3% | 60,000 |
| 2009/12/02 | 121 | 121 | 120.5 | 121 | +0.5 | +0.4% | 52,000 |
| 2009/12/01 | 119 | 120.5 | 117.5 | 120.5 | -1.5 | -1.2% | 98,000 |
| 2009/11/30 | 118 | 122 | 118 | 122 | +3 | +2.5% | 56,000 |
| 2009/11/27 | 117.5 | 119 | 117 | 119 | -1 | -0.8% | 62,000 |
| 2009/11/26 | 120.5 | 121.5 | 120 | 120 | -2 | -1.6% | 26,000 |
| 2009/11/25 | 122 | 122 | 120.5 | 122 | ±0 | ±0% | 40,000 |
| 2009/11/24 | 123.5 | 123.5 | 121.5 | 122 | -0.5 | -0.4% | 42,000 |
| 2009/11/20 | 124 | 124 | 122.5 | 122.5 | -1 | -0.8% | 36,000 |
| 2009/11/19 | 125 | 125 | 121.5 | 123.5 | -0.5 | -0.4% | 34,000 |
| 2009/11/18 | 124.5 | 127 | 124 | 124 | -0.5 | -0.4% | 34,000 |
| 2009/11/17 | 124.5 | 125 | 123.5 | 124.5 | -2.5 | -2% | 58,000 |
| 2009/11/16 | 126.5 | 127.5 | 126.5 | 127 | -1 | -0.8% | 50,000 |
| 2009/11/13 | 128 | 128.5 | 128 | 128 | +1 | +0.8% | 38,000 |
| 2009/11/12 | 128.5 | 128.5 | 127 | 127 | -1 | -0.8% | 40,000 |
| 2009/11/11 | 129.5 | 129.5 | 128 | 128 | -1 | -0.8% | 20,000 |
| 2009/11/10 | 127.5 | 129.5 | 127.5 | 129 | +2.5 | +2% | 48,000 |
| 2009/11/09 | 129.5 | 129.5 | 126.5 | 126.5 | -1.5 | -1.2% | 40,000 |
| 2009/11/06 | 131 | 131 | 127.5 | 128 | -2.5 | -1.9% | 30,000 |
| 2009/11/05 | 129.5 | 130.5 | 128.5 | 130.5 | +1.5 | +1.2% | 48,000 |
| 2009/11/04 | 129.5 | 129.5 | 127 | 129 | -0.5 | -0.4% | 36,000 |
| 2009/11/02 | 131 | 131 | 126 | 129.5 | -1.5 | -1.1% | 70,000 |
| 2009/10/30 | 131.5 | 131.5 | 128.5 | 131 | +1 | +0.8% | 74,000 |
| 2009/10/29 | 132.5 | 132.5 | 128 | 130 | +0.5 | +0.4% | 206,000 |
| 2009/10/28 | 127.5 | 131.5 | 126.5 | 129.5 | +7 | +5.7% | 242,000 |
| 2009/10/27 | 127.5 | 127.5 | 122 | 122.5 | -5 | -3.9% | 74,000 |
| 2009/10/26 | 126.5 | 128 | 125 | 127.5 | +3 | +2.4% | 54,000 |
| 2009/10/23 | 125 | 125.5 | 124.5 | 124.5 | ±0 | ±0% | 72,000 |
| 2009/10/22 | 124.5 | 125 | 123 | 124.5 | +1 | +0.8% | 50,000 |
| 2009/10/21 | 125 | 125 | 121.5 | 123.5 | -0.5 | -0.4% | 98,000 |
| 2009/10/20 | 126.5 | 126.5 | 124 | 124 | -2 | -1.6% | 56,000 |
| 2009/10/19 | 125 | 126 | 125 | 126 | +3 | +2.4% | 32,000 |
| 2009/10/16 | 126.5 | 126.5 | 116 | 123 | -4 | -3.1% | 76,000 |
| 2009/10/15 | 128.5 | 129.5 | 125.5 | 127 | +1 | +0.8% | 66,000 |
| 2009/10/14 | 127.5 | 128 | 124.5 | 126 | -1.5 | -1.2% | 98,000 |
| 2009/10/13 | 127.5 | 127.5 | 127 | 127.5 | +2.5 | +2% | 26,000 |
3751～
3800
件表示中 / 6940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 | 84,900円 | +3.2% | +6.0% | 4.00% | 13.53倍 | 1.74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 |
| 帝国ホテル | 89,900円 | -0.6% | -40.8% | 0.67% | 42.67倍 | 2.49倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| ナガワ | 615,000円 | +10.5% | +16.0% | 0.98% | 22.09倍 | 1.59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 |
| ＳＭＳ | 116,300円 | +13.1% | -16.7% | 2.45% | 16.33倍 | 2.19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。海外へ積極展開 |
| ＩＤ＆ＥＨＤ | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
