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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/14 | 950 | 950 | 935 | 950 | -6 | -0.6% | 2,700 |
| 2025/01/10 | 972 | 972 | 956 | 956 | -16 | -1.6% | 500 |
| 2025/01/09 | 975 | 975 | 972 | 972 | -5 | -0.5% | 1,500 |
| 2025/01/08 | 955 | 977 | 955 | 977 | +22 | +2.3% | 8,800 |
| 2025/01/07 | 950 | 956 | 950 | 955 | +5 | +0.5% | 2,200 |
| 2025/01/06 | 941 | 956 | 941 | 950 | +6 | +0.6% | 600 |
| 2024/12/30 | 939 | 949 | 939 | 944 | +5 | +0.5% | 10,100 |
| 2024/12/27 | 920 | 943 | 913 | 939 | +30 | +3.3% | 3,800 |
| 2024/12/26 | 900 | 909 | 900 | 909 | +16 | +1.8% | 5,400 |
| 2024/12/25 | 885 | 900 | 880 | 893 | -7 | -0.8% | 2,000 |
| 2024/12/24 | 900 | 900 | 880 | 900 | ±0 | ±0% | 1,100 |
| 2024/12/23 | 883 | 902 | 883 | 900 | +17 | +1.9% | 3,300 |
| 2024/12/20 | 903 | 903 | 883 | 883 | -21 | -2.3% | 4,600 |
| 2024/12/19 | 890 | 905 | 890 | 904 | -1 | -0.1% | 1,600 |
| 2024/12/18 | 896 | 908 | 896 | 905 | +19 | +2.1% | 4,700 |
| 2024/12/17 | 875 | 886 | 875 | 886 | ±0 | ±0% | 2,000 |
| 2024/12/16 | 875 | 886 | 875 | 886 | +6 | +0.7% | 2,000 |
| 2024/12/13 | 880 | 904 | 880 | 880 | +10 | +1.1% | 3,200 |
| 2024/12/12 | 887 | 950 | 862 | 870 | +10 | +1.2% | 7,200 |
| 2024/12/11 | 840 | 860 | 840 | 860 | +20 | +2.4% | 5,900 |
| 2024/12/10 | 835 | 849 | 835 | 840 | +5 | +0.6% | 3,700 |
| 2024/12/09 | 835 | 835 | 835 | 835 | +4 | +0.5% | 300 |
| 2024/12/06 | 840 | 840 | 831 | 831 | -11 | -1.3% | 1,200 |
| 2024/12/05 | 849 | 849 | 842 | 842 | -9 | -1.1% | 1,400 |
| 2024/12/04 | 850 | 854 | 840 | 851 | +11 | +1.3% | 2,400 |
| 2024/12/03 | 850 | 850 | 840 | 840 | -10 | -1.2% | 2,100 |
51～
100
件表示中 / 3690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 | 107,000円 | +7.6% | +27.2% | 1.78% | 7.07倍 | 0.66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 |
| ドラフト | 55,300円 | +8.3% | +9.1% | 2.53% | 8.29倍 | 1.37倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| 暁飯島 | 250,000円 | -0.3% | -0.4% | 2.60% | 9.54倍 | 0.72倍 |
|
茨城県の設備工事首位。商業施設等の民需が主体。ビル診断、保守・管理のリニューアルも展開 |
| 大盛工業 | 27,300円 | +9.2% | -26.4% | 3.66% | 15.07倍 | 0.90倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| 高橋ウォル | 49,200円 | -26.0% | - | 4.07% | - | 0.37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
