日本乾溜工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,500 |
| 2025/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | +3 | +0.3% | 500 |
| 2025/03/26 | 986 | 997 | 986 | 997 | -2 | -0.2% | 400 |
| 2025/03/25 | 999 | 999 | 999 | 999 | +15 | +1.5% | 100 |
| 2025/03/24 | 970 | 989 | 955 | 984 | +4 | +0.4% | 1,000 |
| 2025/03/21 | 980 | 980 | 972 | 980 | ±0 | ±0% | 1,000 |
| 2025/03/19 | 985 | 987 | 975 | 980 | -6 | -0.6% | 2,700 |
| 2025/03/18 | 985 | 986 | 980 | 986 | -4 | -0.4% | 1,700 |
| 2025/03/17 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 1,500 |
| 2025/03/14 | 986 | 990 | 961 | 990 | +4 | +0.4% | 1,200 |
| 2025/03/13 | 986 | 986 | 986 | 986 | +1 | +0.1% | 100 |
| 2025/03/12 | 970 | 985 | 963 | 985 | +1 | +0.1% | 800 |
| 2025/03/11 | 973 | 985 | 961 | 984 | +21 | +2.2% | 2,500 |
| 2025/03/10 | 963 | 963 | 963 | 963 | ±0 | ±0% | 1,600 |
| 2025/03/07 | 963 | 963 | 963 | 963 | ±0 | ±0% | 200 |
| 2025/03/06 | 950 | 980 | 950 | 963 | +13 | +1.4% | 1,200 |
| 2025/03/05 | 950 | 950 | 950 | 950 | -10 | -1% | 100 |
| 2025/03/04 | 947 | 960 | 947 | 960 | +9 | +0.9% | 500 |
| 2025/03/03 | 945 | 960 | 945 | 951 | -9 | -0.9% | 1,900 |
| 2025/02/28 | 960 | 960 | 960 | 960 | ±0 | ±0% | 100 |
| 2025/02/27 | 960 | 960 | 960 | 960 | ±0 | ±0% | 100 |
| 2025/02/26 | 975 | 984 | 960 | 960 | ±0 | ±0% | 2,000 |
| 2025/02/25 | 955 | 960 | 930 | 960 | -35 | -3.5% | 3,000 |
| 2025/02/21 | 995 | 995 | 965 | 995 | -1 | -0.1% | 500 |
| 2025/02/20 | 997 | 997 | 996 | 996 | - | - | 800 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 980 | 1,000 | 980 | 1,000 | +28 | +2.9% | 900 |
| 2025/02/17 | 961 | 972 | 950 | 972 | -14 | -1.4% | 8,500 |
| 2025/02/14 | 975 | 986 | 975 | 986 | ±0 | ±0% | 1,100 |
| 2025/02/13 | 975 | 986 | 975 | 986 | -3 | -0.3% | 1,100 |
| 2025/02/12 | 985 | 989 | 985 | 989 | ±0 | ±0% | 400 |
| 2025/02/10 | 985 | 989 | 985 | 989 | ±0 | ±0% | 400 |
| 2025/02/07 | 985 | 989 | 985 | 989 | +19 | +2% | 400 |
| 2025/02/06 | 973 | 978 | 956 | 970 | -3 | -0.3% | 1,000 |
| 2025/02/05 | 956 | 978 | 954 | 973 | +17 | +1.8% | 1,100 |
| 2025/02/04 | 957 | 958 | 956 | 956 | ±0 | ±0% | 2,000 |
| 2025/02/03 | 957 | 958 | 956 | 956 | -6 | -0.6% | 2,000 |
| 2025/01/31 | 973 | 973 | 955 | 962 | -11 | -1.1% | 2,600 |
| 2025/01/30 | 965 | 973 | 959 | 973 | -12 | -1.2% | 1,500 |
| 2025/01/29 | 985 | 985 | 985 | 985 | ±0 | ±0% | 100 |
| 2025/01/28 | 966 | 996 | 966 | 985 | -26 | -2.6% | 1,400 |
| 2025/01/27 | 1,044 | 1,044 | 990 | 1,011 | ±0 | ±0% | 3,700 |
| 2025/01/24 | 1,044 | 1,044 | 990 | 1,011 | ±0 | ±0% | 3,700 |
| 2025/01/23 | 1,044 | 1,044 | 990 | 1,011 | -4 | -0.4% | 3,700 |
| 2025/01/22 | 996 | 1,015 | 994 | 1,015 | +21 | +2.1% | 3,800 |
| 2025/01/21 | 981 | 995 | 981 | 994 | +17 | +1.7% | 1,100 |
| 2025/01/20 | 976 | 977 | 975 | 977 | +2 | +0.2% | 3,200 |
| 2025/01/17 | 960 | 975 | 960 | 975 | +30 | +3.2% | 1,200 |
| 2025/01/16 | 960 | 960 | 940 | 945 | -14 | -1.5% | 2,200 |
| 2025/01/15 | 959 | 959 | 959 | 959 | +9 | +0.9% | 200 |
101～
150
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「日本乾溜」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 |
|---|---|---|---|---|---|---|---|---|
| 日本乾溜 | 97,800円 | -0.9% | -29.4% | 1.94% | 11.41倍 | 0.50倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
| フィルカンパニ | 89,500円 | +39.2% | +22.5% | 1.68% | 15.02倍 | 1.58倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 204,400円 | +3.8% | +160.2% | 2.69% | 9.60倍 | 0.46倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| カドス | 473,500円 | +15.8% | +44.4% | 3.17% | 7.37倍 | 0.99倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| 高橋ウォル | 49,900円 | -26.0% | - | 4.01% | - | 0.38倍 |
|
ビル外壁材のＰＣカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
市場注目の銘柄
チャート関連のコラム
