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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,940 | 1,940 | 1,865 | 1,865 | -75 | -3.9% | 17,100 |
2021/12/21 | 1,968 | 1,985 | 1,940 | 1,940 | -27 | -1.4% | 3,600 |
2021/12/20 | 1,950 | 2,027 | 1,945 | 1,967 | +9 | +0.5% | 12,400 |
2021/12/17 | 1,938 | 1,958 | 1,915 | 1,958 | +23 | +1.2% | 6,200 |
2021/12/16 | 1,936 | 1,936 | 1,894 | 1,935 | +27 | +1.4% | 5,600 |
2021/12/15 | 1,928 | 1,928 | 1,869 | 1,908 | -20 | -1% | 6,600 |
2021/12/14 | 1,884 | 1,928 | 1,883 | 1,928 | +43 | +2.3% | 9,700 |
2021/12/13 | 1,887 | 1,905 | 1,855 | 1,885 | -36 | -1.9% | 5,900 |
2021/12/10 | 1,949 | 1,949 | 1,866 | 1,921 | +7 | +0.4% | 9,800 |
2021/12/09 | 1,945 | 1,945 | 1,864 | 1,914 | -12 | -0.6% | 7,200 |
2021/12/08 | 1,924 | 1,927 | 1,866 | 1,926 | +25 | +1.3% | 6,200 |
2021/12/07 | 1,835 | 1,929 | 1,819 | 1,901 | +106 | +5.9% | 6,400 |
2021/12/06 | 1,844 | 1,851 | 1,795 | 1,795 | -68 | -3.7% | 5,500 |
2021/12/03 | 1,839 | 1,864 | 1,816 | 1,863 | +62 | +3.4% | 5,500 |
2021/12/02 | 1,805 | 1,814 | 1,786 | 1,801 | -2 | -0.1% | 10,900 |
2021/12/01 | 1,745 | 1,837 | 1,743 | 1,803 | +31 | +1.7% | 15,200 |
2021/11/30 | 1,950 | 1,950 | 1,772 | 1,772 | -128 | -6.7% | 16,500 |
2021/11/29 | 1,902 | 1,920 | 1,883 | 1,900 | -4 | -0.2% | 16,600 |
2021/11/26 | 1,920 | 1,920 | 1,904 | 1,904 | -8 | -0.4% | 7,700 |
2021/11/25 | 1,945 | 1,945 | 1,912 | 1,912 | -29 | -1.5% | 2,900 |
2021/11/24 | 1,950 | 1,952 | 1,910 | 1,941 | -9 | -0.5% | 9,900 |
2021/11/22 | 1,962 | 1,979 | 1,950 | 1,950 | -26 | -1.3% | 14,100 |
2021/11/19 | 1,983 | 1,984 | 1,959 | 1,976 | -7 | -0.4% | 5,400 |
2021/11/18 | 2,057 | 2,057 | 1,970 | 1,983 | -116 | -5.5% | 8,100 |
2021/11/17 | 2,120 | 2,126 | 2,087 | 2,099 | -15 | -0.7% | 10,300 |
2021/11/16 | 2,069 | 2,114 | 2,044 | 2,114 | +45 | +2.2% | 5,300 |
2021/11/15 | 2,079 | 2,079 | 2,045 | 2,069 | -14 | -0.7% | 2,700 |
2021/11/12 | 1,973 | 2,096 | 1,973 | 2,083 | +110 | +5.6% | 10,600 |
2021/11/11 | 1,969 | 1,980 | 1,960 | 1,973 | +13 | +0.7% | 3,200 |
2021/11/10 | 1,961 | 1,975 | 1,950 | 1,960 | -12 | -0.6% | 10,400 |
2021/11/09 | 1,966 | 1,975 | 1,955 | 1,972 | +3 | +0.2% | 14,200 |
2021/11/08 | 2,000 | 2,020 | 1,950 | 1,969 | -158 | -7.4% | 26,800 |
2021/11/05 | 2,141 | 2,148 | 2,113 | 2,127 | +32 | +1.5% | 8,600 |
2021/11/04 | 2,162 | 2,162 | 2,090 | 2,095 | -40 | -1.9% | 5,600 |
2021/11/02 | 2,100 | 2,170 | 2,100 | 2,135 | +37 | +1.8% | 5,800 |
2021/11/01 | 2,068 | 2,098 | 2,010 | 2,098 | +61 | +3% | 10,900 |
2021/10/29 | 2,072 | 2,072 | 2,022 | 2,037 | -20 | -1% | 5,100 |
2021/10/28 | 2,048 | 2,057 | 2,013 | 2,057 | +9 | +0.4% | 4,400 |
2021/10/27 | 2,077 | 2,093 | 2,042 | 2,048 | -46 | -2.2% | 15,100 |
2021/10/26 | 2,117 | 2,117 | 2,081 | 2,094 | +11 | +0.5% | 3,700 |
2021/10/25 | 2,067 | 2,090 | 2,067 | 2,083 | -34 | -1.6% | 5,900 |
2021/10/22 | 2,104 | 2,118 | 2,104 | 2,117 | -3 | -0.1% | 2,600 |
2021/10/21 | 2,150 | 2,162 | 2,120 | 2,120 | -30 | -1.4% | 3,800 |
2021/10/20 | 2,188 | 2,188 | 2,150 | 2,150 | -20 | -0.9% | 8,000 |
2021/10/19 | 2,150 | 2,181 | 2,150 | 2,170 | +10 | +0.5% | 9,000 |
2021/10/18 | 2,135 | 2,162 | 2,116 | 2,160 | +20 | +0.9% | 6,100 |
2021/10/15 | 2,079 | 2,158 | 2,079 | 2,140 | +61 | +2.9% | 5,000 |
2021/10/14 | 2,056 | 2,079 | 2,050 | 2,079 | +19 | +0.9% | 6,400 |
2021/10/13 | 2,128 | 2,128 | 2,057 | 2,060 | -75 | -3.5% | 9,800 |
2021/10/12 | 2,212 | 2,212 | 2,131 | 2,135 | -40 | -1.8% | 5,700 |
701~
750
件表示中 / 3267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 | 345,500円 | -6.1% | -14.1% | 1.30% | 8.27倍 | 1.05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 |
ヒラノテク | 165,700円 | -6.3% | -11.6% | 5.43% | 11.93倍 | 0.65倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
前沢工 | 119,300円 | +2.7% | -9.9% | 3.02% | 7.24倍 | 0.76倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
ユーシン精機 | 66,200円 | +8.0% | +0.5% | 3.02% | 12.51倍 | 0.66倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
井関農 | 98,900円 | +0.1% | -52.2% | 3.03% | - | 0.32倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム