日本ドライケミカルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/06 | 2,092 | 2,112 | 2,084 | 2,100 | +18 | +0.9% | 8,900 |
2023/09/05 | 2,071 | 2,088 | 2,056 | 2,082 | +2 | +0.1% | 8,800 |
2023/09/04 | 2,100 | 2,130 | 2,080 | 2,080 | -15 | -0.7% | 15,300 |
2023/09/01 | 2,097 | 2,097 | 2,080 | 2,095 | +15 | +0.7% | 5,700 |
2023/08/31 | 2,065 | 2,084 | 2,055 | 2,080 | +15 | +0.7% | 11,900 |
2023/08/30 | 2,077 | 2,077 | 2,059 | 2,065 | -1 | ±0% | 5,000 |
2023/08/29 | 2,079 | 2,079 | 2,054 | 2,066 | -13 | -0.6% | 5,100 |
2023/08/28 | 2,064 | 2,088 | 2,014 | 2,079 | +62 | +3.1% | 7,000 |
2023/08/25 | 2,034 | 2,066 | 2,017 | 2,017 | -33 | -1.6% | 10,700 |
2023/08/24 | 2,015 | 2,069 | 1,999 | 2,050 | +75 | +3.8% | 16,700 |
2023/08/23 | 2,001 | 2,001 | 1,970 | 1,975 | -26 | -1.3% | 11,100 |
2023/08/22 | 2,020 | 2,036 | 1,993 | 2,001 | -11 | -0.5% | 12,400 |
2023/08/21 | 1,973 | 2,049 | 1,967 | 2,012 | +39 | +2% | 35,900 |
2023/08/18 | 1,966 | 1,991 | 1,966 | 1,973 | -14 | -0.7% | 11,700 |
2023/08/17 | 2,002 | 2,037 | 1,943 | 1,987 | -15 | -0.7% | 13,400 |
2023/08/16 | 2,028 | 2,040 | 2,002 | 2,002 | -44 | -2.2% | 9,700 |
2023/08/15 | 1,965 | 2,065 | 1,965 | 2,046 | +103 | +5.3% | 23,300 |
2023/08/14 | 1,986 | 1,986 | 1,931 | 1,943 | -75 | -3.7% | 24,600 |
2023/08/10 | 2,059 | 2,059 | 1,988 | 2,018 | +9 | +0.4% | 25,200 |
2023/08/09 | 2,100 | 2,101 | 1,974 | 2,009 | -117 | -5.5% | 57,600 |
2023/08/08 | 2,116 | 2,146 | 1,922 | 2,126 | +350 | +19.7% | 148,300 |
2023/08/07 | 1,736 | 1,780 | 1,736 | 1,776 | +51 | +3% | 7,200 |
2023/08/04 | 1,725 | 1,734 | 1,711 | 1,725 | +8 | +0.5% | 5,000 |
2023/08/03 | 1,736 | 1,742 | 1,705 | 1,717 | -50 | -2.8% | 8,900 |
2023/08/02 | 1,732 | 1,769 | 1,724 | 1,767 | +11 | +0.6% | 7,300 |
2023/08/01 | 1,712 | 1,767 | 1,712 | 1,756 | +28 | +1.6% | 13,600 |
2023/07/31 | 1,699 | 1,728 | 1,695 | 1,728 | +45 | +2.7% | 11,500 |
2023/07/28 | 1,671 | 1,683 | 1,641 | 1,683 | +3 | +0.2% | 59,800 |
2023/07/27 | 1,683 | 1,685 | 1,672 | 1,680 | -3 | -0.2% | 10,800 |
2023/07/26 | 1,702 | 1,707 | 1,680 | 1,683 | -19 | -1.1% | 15,300 |
2023/07/25 | 1,727 | 1,727 | 1,696 | 1,702 | -15 | -0.9% | 16,100 |
2023/07/24 | 1,696 | 1,731 | 1,696 | 1,717 | +17 | +1% | 14,500 |
2023/07/21 | 1,710 | 1,715 | 1,695 | 1,700 | -10 | -0.6% | 10,900 |
2023/07/20 | 1,722 | 1,722 | 1,703 | 1,710 | -13 | -0.8% | 6,300 |
2023/07/19 | 1,708 | 1,723 | 1,700 | 1,723 | +15 | +0.9% | 14,900 |
2023/07/18 | 1,704 | 1,733 | 1,702 | 1,708 | -5 | -0.3% | 6,200 |
2023/07/14 | 1,738 | 1,738 | 1,698 | 1,713 | -11 | -0.6% | 8,400 |
2023/07/13 | 1,710 | 1,724 | 1,695 | 1,724 | +14 | +0.8% | 12,200 |
2023/07/12 | 1,725 | 1,748 | 1,709 | 1,710 | -23 | -1.3% | 8,300 |
2023/07/11 | 1,765 | 1,773 | 1,722 | 1,733 | -28 | -1.6% | 10,700 |
2023/07/10 | 1,818 | 1,818 | 1,761 | 1,761 | -57 | -3.1% | 17,600 |
2023/07/07 | 1,823 | 1,841 | 1,778 | 1,818 | +11 | +0.6% | 9,000 |
2023/07/06 | 1,803 | 1,816 | 1,781 | 1,807 | +15 | +0.8% | 4,900 |
2023/07/05 | 1,825 | 1,825 | 1,786 | 1,792 | -23 | -1.3% | 6,500 |
2023/07/04 | 1,839 | 1,843 | 1,807 | 1,815 | -25 | -1.4% | 5,300 |
2023/07/03 | 1,811 | 1,850 | 1,797 | 1,840 | +45 | +2.5% | 16,200 |
2023/06/30 | 1,832 | 1,832 | 1,781 | 1,795 | -5 | -0.3% | 9,600 |
2023/06/29 | 1,799 | 1,812 | 1,787 | 1,800 | -10 | -0.6% | 5,400 |
2023/06/28 | 1,731 | 1,810 | 1,710 | 1,810 | +79 | +4.6% | 8,700 |
2023/06/27 | 1,721 | 1,732 | 1,710 | 1,731 | +10 | +0.6% | 1,900 |
451~
500
件表示中 / 3435件
類似銘柄と比較する
現在ご覧いただいている「日本ドライ」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 |
---|---|---|---|---|---|---|---|---|
日本ドライ | 519,000円 | +1.4% | +3.1% | 1.73% | 8.69倍 | 1.36倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にALSOK |
木村工機 | 1,010,000円 | +5.4% | +2.5% | 1.39% | 13.77倍 | 3.06倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向5割超 |
GCジョイコH | 248,800円 | -26.2% | -46.7% | 4.02% | 9.96倍 | 0.60倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
島精機 | 99,300円 | +36.8% | - | 2.01% | 16.85倍 | 0.44倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム