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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 2,159 | 2,225 | 2,141 | 2,175 | +1 | ±0% | 12,800 |
2021/10/08 | 2,150 | 2,174 | 2,141 | 2,174 | +65 | +3.1% | 7,000 |
2021/10/07 | 2,142 | 2,142 | 2,109 | 2,109 | +12 | +0.6% | 5,800 |
2021/10/06 | 2,124 | 2,130 | 2,085 | 2,097 | +17 | +0.8% | 7,800 |
2021/10/05 | 2,106 | 2,118 | 2,063 | 2,080 | -63 | -2.9% | 12,200 |
2021/10/04 | 2,145 | 2,170 | 2,103 | 2,143 | +1 | ±0% | 17,600 |
2021/10/01 | 2,169 | 2,183 | 2,060 | 2,142 | -47 | -2.1% | 45,900 |
2021/09/30 | 2,242 | 2,247 | 2,187 | 2,189 | -52 | -2.3% | 14,600 |
2021/09/29 | 2,288 | 2,290 | 2,231 | 2,241 | -109 | -4.6% | 35,600 |
2021/09/28 | 2,405 | 2,405 | 2,327 | 2,350 | -33 | -1.4% | 22,800 |
2021/09/27 | 2,423 | 2,460 | 2,366 | 2,383 | +40 | +1.7% | 34,600 |
2021/09/24 | 2,319 | 2,343 | 2,291 | 2,343 | +70 | +3.1% | 32,800 |
2021/09/22 | 2,326 | 2,327 | 2,266 | 2,273 | -53 | -2.3% | 20,800 |
2021/09/21 | 2,341 | 2,365 | 2,315 | 2,326 | -90 | -3.7% | 25,100 |
2021/09/17 | 2,300 | 2,419 | 2,283 | 2,416 | +136 | +6% | 53,800 |
2021/09/16 | 2,244 | 2,290 | 2,235 | 2,280 | +15 | +0.7% | 16,900 |
2021/09/15 | 2,270 | 2,283 | 2,255 | 2,265 | -7 | -0.3% | 15,300 |
2021/09/14 | 2,235 | 2,275 | 2,218 | 2,272 | +18 | +0.8% | 19,300 |
2021/09/13 | 2,256 | 2,276 | 2,214 | 2,254 | -34 | -1.5% | 16,400 |
2021/09/10 | 2,233 | 2,288 | 2,213 | 2,288 | +58 | +2.6% | 110,300 |
2021/09/09 | 2,145 | 2,255 | 2,145 | 2,230 | +110 | +5.2% | 27,500 |
2021/09/08 | 2,082 | 2,120 | 2,067 | 2,120 | +26 | +1.2% | 25,000 |
2021/09/07 | 2,130 | 2,130 | 2,081 | 2,094 | -31 | -1.5% | 21,400 |
2021/09/06 | 2,064 | 2,125 | 2,057 | 2,125 | +108 | +5.4% | 39,100 |
2021/09/03 | 2,016 | 2,043 | 2,009 | 2,017 | +31 | +1.6% | 50,200 |
2021/09/02 | 2,009 | 2,009 | 1,980 | 1,986 | -39 | -1.9% | 22,600 |
2021/09/01 | 2,039 | 2,039 | 1,999 | 2,025 | -25 | -1.2% | 21,000 |
2021/08/31 | 1,999 | 2,068 | 1,993 | 2,050 | +51 | +2.6% | 31,700 |
2021/08/30 | 1,991 | 1,999 | 1,983 | 1,999 | +19 | +1% | 28,400 |
2021/08/27 | 1,979 | 1,986 | 1,970 | 1,980 | +1 | +0.1% | 14,300 |
2021/08/26 | 1,976 | 1,983 | 1,966 | 1,979 | +2 | +0.1% | 5,600 |
2021/08/25 | 1,971 | 1,980 | 1,920 | 1,977 | -9 | -0.5% | 8,900 |
2021/08/24 | 1,960 | 1,986 | 1,945 | 1,986 | +38 | +2% | 8,700 |
2021/08/23 | 1,970 | 1,971 | 1,948 | 1,948 | -23 | -1.2% | 11,400 |
2021/08/20 | 1,980 | 1,986 | 1,962 | 1,971 | +17 | +0.9% | 23,500 |
751~
800
件表示中 / 3282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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 |
日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70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 |
西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム