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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 969 | 971 | 969 | 971 | ±0 | ±0% | 700 |
| 2025/08/19 | 971 | 971 | 971 | 971 | -6 | -0.6% | 1,000 |
| 2025/08/18 | 982 | 998 | 965 | 977 | +3 | +0.3% | 5,700 |
| 2025/08/15 | 970 | 975 | 966 | 974 | -1 | -0.1% | 1,800 |
| 2025/08/14 | 975 | 975 | 966 | 975 | +5 | +0.5% | 4,700 |
| 2025/08/13 | 978 | 978 | 970 | 970 | -8 | -0.8% | 2,100 |
| 2025/08/12 | 986 | 1,005 | 970 | 978 | -26 | -2.6% | 6,600 |
| 2025/08/08 | 987 | 1,004 | 983 | 1,004 | +17 | +1.7% | 3,900 |
| 2025/08/07 | 979 | 989 | 976 | 987 | +7 | +0.7% | 5,900 |
| 2025/08/06 | 975 | 980 | 975 | 980 | +6 | +0.6% | 500 |
| 2025/08/05 | 970 | 974 | 966 | 974 | +4 | +0.4% | 1,700 |
| 2025/08/04 | 968 | 970 | 959 | 970 | -9 | -0.9% | 7,400 |
| 2025/08/01 | 975 | 979 | 975 | 979 | ±0 | ±0% | 1,300 |
| 2025/07/31 | 968 | 980 | 968 | 979 | +2 | +0.2% | 1,400 |
| 2025/07/30 | 978 | 980 | 977 | 977 | -1 | -0.1% | 1,500 |
| 2025/07/29 | 980 | 980 | 978 | 978 | -2 | -0.2% | 1,000 |
| 2025/07/28 | 989 | 998 | 980 | 980 | -7 | -0.7% | 2,000 |
| 2025/07/25 | 980 | 987 | 980 | 987 | ±0 | ±0% | 200 |
| 2025/07/24 | 981 | 987 | 980 | 987 | +2 | +0.2% | 1,100 |
| 2025/07/23 | 983 | 991 | 960 | 985 | +10 | +1% | 1,700 |
| 2025/07/22 | 975 | 975 | 975 | 975 | +2 | +0.2% | 200 |
| 2025/07/18 | 972 | 973 | 970 | 973 | -25 | -2.5% | 600 |
| 2025/07/17 | 998 | 998 | 998 | 998 | +24 | +2.5% | 1,000 |
| 2025/07/16 | 974 | 974 | 969 | 974 | -3 | -0.3% | 300 |
| 2025/07/15 | 977 | 977 | 977 | 977 | ±0 | ±0% | 100 |
| 2025/07/14 | 977 | 977 | 977 | 977 | +7 | +0.7% | 400 |
| 2025/07/11 | 965 | 979 | 964 | 970 | +9 | +0.9% | 900 |
| 2025/07/10 | 976 | 976 | 961 | 961 | -15 | -1.5% | 800 |
| 2025/07/09 | 970 | 976 | 961 | 976 | ±0 | ±0% | 1,300 |
| 2025/07/08 | 976 | 976 | 976 | 976 | - | - | 100 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 970 | 992 | 962 | 976 | +9 | +0.9% | 1,200 |
| 2025/07/03 | 976 | 976 | 967 | 967 | -9 | -0.9% | 200 |
| 2025/07/02 | 962 | 976 | 962 | 976 | - | - | 200 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 977 | 977 | 976 | 976 | -1 | -0.1% | 300 |
| 2025/06/27 | 977 | 977 | 977 | 977 | +15 | +1.6% | 100 |
| 2025/06/26 | 976 | 976 | 962 | 962 | - | - | 600 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 980 | 980 | 970 | 978 | -2 | -0.2% | 400 |
| 2025/06/23 | 980 | 997 | 980 | 980 | +16 | +1.7% | 2,400 |
| 2025/06/20 | 964 | 964 | 964 | 964 | -2 | -0.2% | 300 |
| 2025/06/19 | 965 | 966 | 965 | 966 | -2 | -0.2% | 1,200 |
| 2025/06/18 | 965 | 968 | 965 | 968 | +12 | +1.3% | 200 |
| 2025/06/17 | 955 | 957 | 955 | 956 | +1 | +0.1% | 700 |
| 2025/06/16 | 965 | 965 | 955 | 955 | -4 | -0.4% | 1,000 |
| 2025/06/13 | 960 | 960 | 959 | 959 | - | - | 500 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 976 | 979 | 951 | 958 | -17 | -1.7% | 900 |
| 2025/06/10 | 968 | 975 | 951 | 975 | ±0 | ±0% | 2,300 |
1～
50
件表示中 / 3764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 | 97,100円 | -0.9% | -29.4% | 1.96% | 11.33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 |
| 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 | 490,500円 | +15.8% | +44.4% | 3.06% | 7.63倍 | 1.02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 | 50,000円 | -26.0% | - | 4.00% | - | 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 |
| サンユ建 | 112,600円 | +12.4% | -47.1% | 2.22% | 13.60倍 | 0.32倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
市場注目の銘柄
チャート関連のコラム
