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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 219.3 | 221 | 219.3 | 221 | +1.5 | +0.7% | 528,000 |
| 2005/02/02 | 218.8 | 219.8 | 217.5 | 219.5 | +1.5 | +0.7% | 676,000 |
| 2005/02/01 | 217.3 | 219.3 | 216.5 | 218 | +1 | +0.5% | 1,624,000 |
| 2005/01/31 | 222 | 222.3 | 214.5 | 217 | ±0 | ±0% | 4,384,000 |
| 2005/01/28 | 212.5 | 218.3 | 212.5 | 217 | +5 | +2.4% | 1,348,000 |
| 2005/01/27 | 210.3 | 212 | 210 | 212 | +2 | +1% | 556,000 |
| 2005/01/26 | 210 | 211 | 202.8 | 210 | +0.2 | +0.1% | 1,100,000 |
| 2005/01/25 | 213.5 | 218.3 | 207.5 | 209.8 | +11.3 | +5.7% | 2,260,000 |
| 2005/01/24 | 197.5 | 198.5 | 197 | 198.5 | +1 | +0.5% | 676,000 |
| 2005/01/21 | 192.5 | 199.8 | 186 | 197.5 | +6.2 | +3.2% | 2,300,000 |
| 2005/01/20 | 188.3 | 191.3 | 186.5 | 191.3 | +1.3 | +0.7% | 536,000 |
| 2005/01/19 | 188.8 | 191 | 188 | 190 | +2 | +1.1% | 656,000 |
| 2005/01/18 | 188 | 188.5 | 187.3 | 188 | +0.5 | +0.3% | 244,000 |
| 2005/01/17 | 186.5 | 187.5 | 186.5 | 187.5 | +0.2 | +0.1% | 308,000 |
| 2005/01/14 | 185 | 187.3 | 185 | 187.3 | +1.8 | +1% | 180,000 |
| 2005/01/13 | 187.5 | 187.5 | 185.5 | 185.5 | -1.3 | -0.7% | 188,000 |
| 2005/01/12 | 189 | 189 | 186.3 | 186.8 | -3 | -1.6% | 248,000 |
| 2005/01/11 | 186.8 | 189.8 | 185 | 189.8 | +4.8 | +2.6% | 296,000 |
| 2005/01/07 | 186.8 | 186.8 | 185 | 185 | -1.8 | -1% | 156,000 |
| 2005/01/06 | 186.5 | 187 | 182.5 | 186.8 | +0.5 | +0.3% | 264,000 |
| 2005/01/05 | 181.3 | 186.3 | 181.3 | 186.3 | +5 | +2.8% | 312,000 |
| 2005/01/04 | 180 | 181.5 | 179.5 | 181.3 | +3.8 | +2.1% | 192,000 |
| 2004/12/30 | 178.8 | 180 | 177.5 | 177.5 | +1.2 | +0.7% | 72,000 |
| 2004/12/29 | 175 | 179.3 | 175 | 176.3 | +2 | +1.1% | 264,000 |
| 2004/12/28 | 171.5 | 174.3 | 171.5 | 174.3 | +1.5 | +0.9% | 136,000 |
| 2004/12/27 | 173 | 173.8 | 172.8 | 172.8 | +1.5 | +0.9% | 60,000 |
| 2004/12/24 | 175 | 175 | 171.3 | 171.3 | -3.7 | -2.1% | 424,000 |
| 2004/12/22 | 165.5 | 175 | 165 | 175 | +9.7 | +5.9% | 596,000 |
| 2004/12/21 | 165.8 | 165.8 | 164.5 | 165.3 | +0.3 | +0.2% | 192,000 |
| 2004/12/20 | 164.8 | 165.3 | 164.8 | 165 | -0.3 | -0.2% | 92,000 |
| 2004/12/17 | 167.5 | 170.5 | 165 | 165.3 | -2.2 | -1.3% | 100,000 |
| 2004/12/16 | 167.3 | 167.5 | 163.3 | 167.5 | +2.5 | +1.5% | 76,000 |
| 2004/12/15 | 163.8 | 166.3 | 163.8 | 165 | +1.2 | +0.7% | 76,000 |
| 2004/12/14 | 162.8 | 165 | 157.5 | 163.8 | -1.5 | -0.9% | 228,000 |
| 2004/12/13 | 165.8 | 165.8 | 163.3 | 165.3 | -0.2 | -0.1% | 88,000 |
| 2004/12/10 | 166 | 166.3 | 165.5 | 165.5 | -0.5 | -0.3% | 36,000 |
| 2004/12/09 | 166.8 | 166.8 | 165.5 | 166 | -0.8 | -0.5% | 56,000 |
| 2004/12/08 | 167.8 | 167.8 | 165.8 | 166.8 | +1.3 | +0.8% | 76,000 |
| 2004/12/07 | 168.8 | 168.8 | 165.5 | 165.5 | -2.5 | -1.5% | 60,000 |
| 2004/12/06 | 168.3 | 168.5 | 166.8 | 168 | -0.5 | -0.3% | 64,000 |
| 2004/12/03 | 169.3 | 169.3 | 166.5 | 168.5 | +1 | +0.6% | 60,000 |
| 2004/12/02 | 168.8 | 168.8 | 166.5 | 167.5 | +1.2 | +0.7% | 28,000 |
| 2004/12/01 | 165.8 | 166.3 | 165.8 | 166.3 | -1.2 | -0.7% | 52,000 |
| 2004/11/30 | 167.3 | 167.5 | 166.5 | 167.5 | +0.2 | +0.1% | 44,000 |
| 2004/11/29 | 167.5 | 167.5 | 167.3 | 167.3 | +0.3 | +0.2% | 32,000 |
| 2004/11/26 | 167.8 | 167.8 | 166.8 | 167 | -3 | -1.8% | 68,000 |
| 2004/11/25 | 169.8 | 170 | 169.5 | 170 | +2.2 | +1.3% | 40,000 |
| 2004/11/24 | 168.5 | 168.8 | 167.3 | 167.8 | +0.3 | +0.2% | 40,000 |
| 2004/11/22 | 168.5 | 168.8 | 167.5 | 167.5 | -0.8 | -0.5% | 92,000 |
| 2004/11/19 | 168 | 168.5 | 168 | 168.3 | -1.7 | -1% | 24,000 |
4851～
4900
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
