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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 136.5 | 136.5 | 132.5 | 134.5 | ±0 | ±0% | 38,000 |
| 2009/07/27 | 135.5 | 136 | 134 | 134.5 | +1 | +0.7% | 104,000 |
| 2009/07/24 | 131.5 | 133.5 | 131.5 | 133.5 | ±0 | ±0% | 142,000 |
| 2009/07/23 | 135 | 135 | 133.5 | 133.5 | -1 | -0.7% | 60,000 |
| 2009/07/22 | 137 | 137 | 132.5 | 134.5 | ±0 | ±0% | 118,000 |
| 2009/07/21 | 137.5 | 137.5 | 134.5 | 134.5 | +1 | +0.7% | 72,000 |
| 2009/07/17 | 135 | 135.5 | 133.5 | 133.5 | +0.5 | +0.4% | 48,000 |
| 2009/07/16 | 134 | 135 | 133 | 133 | -0.5 | -0.4% | 80,000 |
| 2009/07/15 | 135.5 | 135.5 | 133 | 133.5 | ±0 | ±0% | 64,000 |
| 2009/07/14 | 133.5 | 137 | 132 | 133.5 | +1 | +0.8% | 84,000 |
| 2009/07/13 | 132.5 | 135 | 132.5 | 132.5 | -3 | -2.2% | 60,000 |
| 2009/07/10 | 136.5 | 136.5 | 134.5 | 135.5 | ±0 | ±0% | 106,000 |
| 2009/07/09 | 136 | 136 | 134 | 135.5 | -0.5 | -0.4% | 80,000 |
| 2009/07/08 | 135 | 136.5 | 135 | 136 | -1.5 | -1.1% | 96,000 |
| 2009/07/07 | 141 | 144.5 | 136 | 137.5 | -1.5 | -1.1% | 144,000 |
| 2009/07/06 | 142.5 | 144.5 | 137.5 | 139 | -1 | -0.7% | 144,000 |
| 2009/07/03 | 142 | 142 | 139 | 140 | -1 | -0.7% | 202,000 |
| 2009/07/02 | 147.5 | 150 | 138.5 | 141 | -4 | -2.8% | 274,000 |
| 2009/07/01 | 144 | 146.5 | 143.5 | 145 | +6 | +4.3% | 318,000 |
| 2009/06/30 | 135.5 | 140 | 132.5 | 139 | -1.5 | -1.1% | 334,000 |
| 2009/06/29 | 149 | 149 | 138 | 140.5 | -3.5 | -2.4% | 184,000 |
| 2009/06/26 | 139.5 | 144 | 136.5 | 144 | +6.5 | +4.7% | 238,000 |
| 2009/06/25 | 134.5 | 141.5 | 128.5 | 137.5 | +7.5 | +5.8% | 470,000 |
| 2009/06/24 | 127 | 132.5 | 125.5 | 130 | +5.5 | +4.4% | 288,000 |
| 2009/06/23 | 122 | 125.5 | 120.5 | 124.5 | +3.5 | +2.9% | 236,000 |
| 2009/06/22 | 119.5 | 122.5 | 119.5 | 121 | +3 | +2.5% | 124,000 |
| 2009/06/19 | 124.5 | 125 | 118 | 118 | -6.5 | -5.2% | 206,000 |
| 2009/06/18 | 124.5 | 125 | 123 | 124.5 | +0.5 | +0.4% | 78,000 |
| 2009/06/17 | 124.5 | 125 | 123.5 | 124 | ±0 | ±0% | 114,000 |
| 2009/06/16 | 127 | 127.5 | 124 | 124 | -4 | -3.1% | 158,000 |
| 2009/06/15 | 126.5 | 129 | 126.5 | 128 | +1 | +0.8% | 126,000 |
| 2009/06/12 | 125.5 | 128.5 | 125 | 127 | ±0 | ±0% | 342,000 |
| 2009/06/11 | 129.5 | 129.5 | 127 | 127 | -2 | -1.6% | 88,000 |
| 2009/06/10 | 129 | 130 | 128.5 | 129 | +2 | +1.6% | 80,000 |
| 2009/06/09 | 127 | 131 | 127 | 127 | -0.5 | -0.4% | 134,000 |
| 2009/06/08 | 133 | 133 | 127 | 127.5 | -3.5 | -2.7% | 248,000 |
| 2009/06/05 | 131.5 | 132.5 | 130 | 131 | ±0 | ±0% | 106,000 |
| 2009/06/04 | 132.5 | 134.5 | 130.5 | 131 | -2 | -1.5% | 86,000 |
| 2009/06/03 | 130.5 | 133 | 130 | 133 | +3 | +2.3% | 92,000 |
| 2009/06/02 | 130 | 131.5 | 128.5 | 130 | +4 | +3.2% | 150,000 |
| 2009/06/01 | 125.5 | 127.5 | 122.5 | 126 | +2.5 | +2% | 72,000 |
| 2009/05/29 | 125.5 | 125.5 | 120 | 123.5 | -1.5 | -1.2% | 86,000 |
| 2009/05/28 | 123 | 127 | 123 | 125 | +0.5 | +0.4% | 62,000 |
| 2009/05/27 | 126 | 126 | 124.5 | 124.5 | -4 | -3.1% | 140,000 |
| 2009/05/26 | 124.5 | 129 | 124.5 | 128.5 | +3 | +2.4% | 74,000 |
| 2009/05/25 | 124.5 | 127 | 124.5 | 125.5 | ±0 | ±0% | 46,000 |
| 2009/05/22 | 125.5 | 126.5 | 125.5 | 125.5 | -1 | -0.8% | 52,000 |
| 2009/05/21 | 127.5 | 127.5 | 123.5 | 126.5 | ±0 | ±0% | 78,000 |
| 2009/05/20 | 123 | 126.5 | 123 | 126.5 | +3.5 | +2.8% | 62,000 |
| 2009/05/19 | 123 | 124.5 | 122 | 123 | ±0 | ±0% | 50,000 |
3751～
3800
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
