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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 126 | 126 | 120.5 | 123 | +4.5 | +3.8% | 208,000 |
| 2009/05/15 | 121 | 121.5 | 116 | 118.5 | +5 | +4.4% | 148,000 |
| 2009/05/14 | 116.5 | 116.5 | 113.5 | 113.5 | -3 | -2.6% | 58,000 |
| 2009/05/13 | 116 | 118.5 | 112.5 | 116.5 | +0.5 | +0.4% | 96,000 |
| 2009/05/12 | 118.5 | 119.5 | 116 | 116 | -1.5 | -1.3% | 64,000 |
| 2009/05/11 | 117.5 | 118 | 115.5 | 117.5 | +1 | +0.9% | 90,000 |
| 2009/05/08 | 118 | 118 | 115 | 116.5 | +1 | +0.9% | 110,000 |
| 2009/05/07 | 123.5 | 123.5 | 115 | 115.5 | -0.5 | -0.4% | 180,000 |
| 2009/05/01 | 116.5 | 117.5 | 116 | 116 | +1 | +0.9% | 40,000 |
| 2009/04/30 | 115 | 118 | 115 | 115 | +1.5 | +1.3% | 60,000 |
| 2009/04/28 | 116 | 116 | 113.5 | 113.5 | -1.5 | -1.3% | 68,000 |
| 2009/04/27 | 116 | 118.5 | 114.5 | 115 | -0.5 | -0.4% | 64,000 |
| 2009/04/24 | 120 | 120 | 115 | 115.5 | -4 | -3.3% | 114,000 |
| 2009/04/23 | 119.5 | 121 | 117 | 119.5 | -0.5 | -0.4% | 114,000 |
| 2009/04/22 | 124 | 124 | 117.5 | 120 | -1.5 | -1.2% | 68,000 |
| 2009/04/21 | 123 | 123 | 120 | 121.5 | -4 | -3.2% | 68,000 |
| 2009/04/20 | 125.5 | 129 | 123.5 | 125.5 | -1 | -0.8% | 80,000 |
| 2009/04/17 | 130 | 130 | 126 | 126.5 | -1.5 | -1.2% | 88,000 |
| 2009/04/16 | 125.5 | 130 | 124 | 128 | +5 | +4.1% | 80,000 |
| 2009/04/15 | 125 | 125 | 122.5 | 123 | -1.5 | -1.2% | 26,000 |
| 2009/04/14 | 123 | 124.5 | 122 | 124.5 | +2.5 | +2% | 154,000 |
| 2009/04/13 | 122 | 124 | 122 | 122 | +1 | +0.8% | 152,000 |
| 2009/04/10 | 120 | 121 | 119.5 | 121 | +3 | +2.5% | 78,000 |
| 2009/04/09 | 115.5 | 118.5 | 115.5 | 118 | +0.5 | +0.4% | 52,000 |
| 2009/04/08 | 114 | 117.5 | 114 | 117.5 | +1.5 | +1.3% | 84,000 |
| 2009/04/07 | 116.5 | 117 | 115.5 | 116 | -0.5 | -0.4% | 64,000 |
| 2009/04/06 | 114.5 | 116.5 | 114.5 | 116.5 | ±0 | ±0% | 54,000 |
| 2009/04/03 | 121 | 121 | 114 | 116.5 | -2 | -1.7% | 78,000 |
| 2009/04/02 | 118.5 | 119.5 | 117.5 | 118.5 | +2.5 | +2.2% | 70,000 |
| 2009/04/01 | 116.5 | 117 | 115 | 116 | +1.5 | +1.3% | 84,000 |
| 2009/03/31 | 114.5 | 118.5 | 111 | 114.5 | -1 | -0.9% | 238,000 |
| 2009/03/30 | 114.5 | 117 | 114.5 | 115.5 | +1 | +0.9% | 62,000 |
| 2009/03/27 | 117.5 | 118.5 | 114 | 114.5 | -1 | -0.9% | 114,000 |
| 2009/03/26 | 115.5 | 117 | 113 | 115.5 | ±0 | ±0% | 54,000 |
| 2009/03/25 | 114.5 | 115.5 | 110 | 115.5 | +3.5 | +3.1% | 108,000 |
| 2009/03/24 | 116 | 116 | 109 | 112 | +1 | +0.9% | 126,000 |
| 2009/03/23 | 112 | 112 | 110 | 111 | +1.5 | +1.4% | 92,000 |
| 2009/03/19 | 110 | 110.5 | 108.5 | 109.5 | -1 | -0.9% | 44,000 |
| 2009/03/18 | 113 | 113 | 110 | 110.5 | -1 | -0.9% | 46,000 |
| 2009/03/17 | 110.5 | 115 | 110.5 | 111.5 | +3.5 | +3.2% | 154,000 |
| 2009/03/16 | 104 | 109 | 103 | 108 | +10 | +10.2% | 146,000 |
| 2009/03/13 | 97.5 | 98.5 | 97 | 98 | +3 | +3.2% | 172,000 |
| 2009/03/12 | 98 | 99.5 | 95 | 95 | -7 | -6.9% | 146,000 |
| 2009/03/11 | 102.5 | 103 | 102 | 102 | -0.5 | -0.5% | 28,000 |
| 2009/03/10 | 106 | 106 | 102 | 102.5 | -4 | -3.8% | 96,000 |
| 2009/03/09 | 105.5 | 109 | 105 | 106.5 | ±0 | ±0% | 52,000 |
| 2009/03/06 | 110 | 110 | 105 | 106.5 | -5 | -4.5% | 118,000 |
| 2009/03/05 | 115 | 115 | 110 | 111.5 | -1 | -0.9% | 128,000 |
| 2009/03/04 | 116.5 | 116.5 | 112.5 | 112.5 | -1.5 | -1.3% | 106,000 |
| 2009/03/03 | 115.5 | 115.5 | 112.5 | 114 | ±0 | ±0% | 48,000 |
3801～
3850
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
