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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,922 | 1,967 | 1,900 | 1,954 | +72 | +3.8% | 28,600 |
2021/08/18 | 1,855 | 1,890 | 1,840 | 1,882 | +23 | +1.2% | 18,600 |
2021/08/17 | 1,900 | 1,900 | 1,859 | 1,859 | -11 | -0.6% | 10,400 |
2021/08/16 | 1,916 | 1,916 | 1,870 | 1,870 | -46 | -2.4% | 9,700 |
2021/08/13 | 1,904 | 1,920 | 1,904 | 1,916 | +2 | +0.1% | 7,000 |
2021/08/12 | 1,902 | 1,915 | 1,875 | 1,914 | +12 | +0.6% | 10,600 |
2021/08/11 | 1,890 | 1,902 | 1,883 | 1,902 | +23 | +1.2% | 7,100 |
2021/08/10 | 1,831 | 1,879 | 1,831 | 1,879 | +9 | +0.5% | 13,500 |
2021/08/06 | 1,897 | 1,897 | 1,853 | 1,870 | -27 | -1.4% | 9,700 |
2021/08/05 | 1,884 | 1,904 | 1,884 | 1,897 | +22 | +1.2% | 6,400 |
2021/08/04 | 1,899 | 1,899 | 1,864 | 1,875 | -18 | -1% | 4,100 |
2021/08/03 | 1,892 | 1,905 | 1,890 | 1,893 | -20 | -1% | 4,600 |
2021/08/02 | 1,888 | 1,913 | 1,880 | 1,913 | +46 | +2.5% | 11,700 |
2021/07/30 | 1,853 | 1,881 | 1,853 | 1,867 | +13 | +0.7% | 7,500 |
751~
800
件表示中 / 3268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 | 1.04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 |
サムコ | 315,000円 | +15.8% | +7.3% | 1.43% | 16.54倍 | 2.06倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
化工機 | 318,000円 | +21.4% | -3.4% | 3.46% | 7.56倍 | 0.68倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
前沢工 | 119,300円 | +2.7% | -9.9% | 3.02% | 7.24倍 | 0.75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% | 12.52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 |
市場注目の銘柄
チャート関連のコラム