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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,718 | 1,718 | 1,698 | 1,715 | +19 | +1.1% | 4,700 |
2021/05/17 | 1,708 | 1,730 | 1,687 | 1,696 | +1 | +0.1% | 16,600 |
2021/05/14 | 1,672 | 1,722 | 1,672 | 1,695 | +27 | +1.6% | 9,000 |
2021/05/13 | 1,612 | 1,697 | 1,595 | 1,668 | +16 | +1% | 30,600 |
2021/05/12 | 1,698 | 1,714 | 1,598 | 1,652 | -40 | -2.4% | 34,900 |
2021/05/11 | 1,706 | 1,710 | 1,688 | 1,692 | -43 | -2.5% | 9,300 |
2021/05/10 | 1,746 | 1,746 | 1,718 | 1,735 | -13 | -0.7% | 6,700 |
2021/05/07 | 1,706 | 1,748 | 1,688 | 1,748 | +69 | +4.1% | 15,300 |
2021/05/06 | 1,698 | 1,698 | 1,677 | 1,679 | +14 | +0.8% | 6,700 |
2021/04/30 | 1,709 | 1,709 | 1,658 | 1,665 | -28 | -1.7% | 15,000 |
2021/04/28 | 1,714 | 1,714 | 1,688 | 1,693 | -21 | -1.2% | 8,200 |
2021/04/27 | 1,705 | 1,728 | 1,705 | 1,714 | +16 | +0.9% | 7,300 |
2021/04/26 | 1,724 | 1,724 | 1,686 | 1,698 | -36 | -2.1% | 12,700 |
2021/04/23 | 1,734 | 1,749 | 1,720 | 1,734 | -11 | -0.6% | 12,100 |
2021/04/22 | 1,711 | 1,746 | 1,682 | 1,745 | +59 | +3.5% | 11,200 |
2021/04/21 | 1,711 | 1,711 | 1,680 | 1,686 | -34 | -2% | 9,900 |
2021/04/20 | 1,735 | 1,737 | 1,720 | 1,720 | -36 | -2.1% | 4,400 |
2021/04/19 | 1,749 | 1,771 | 1,726 | 1,756 | +17 | +1% | 18,900 |
2021/04/16 | 1,735 | 1,745 | 1,728 | 1,739 | +8 | +0.5% | 11,400 |
2021/04/15 | 1,721 | 1,740 | 1,721 | 1,731 | -5 | -0.3% | 17,200 |
2021/04/14 | 1,720 | 1,738 | 1,717 | 1,736 | +27 | +1.6% | 13,500 |
2021/04/13 | 1,703 | 1,717 | 1,702 | 1,709 | +6 | +0.4% | 10,800 |
2021/04/12 | 1,689 | 1,716 | 1,687 | 1,703 | +16 | +0.9% | 13,600 |
2021/04/09 | 1,682 | 1,697 | 1,680 | 1,687 | +21 | +1.3% | 12,200 |
2021/04/08 | 1,687 | 1,687 | 1,658 | 1,666 | -9 | -0.5% | 9,900 |
2021/04/07 | 1,657 | 1,676 | 1,657 | 1,675 | +12 | +0.7% | 4,900 |
2021/04/06 | 1,665 | 1,696 | 1,653 | 1,663 | -2 | -0.1% | 16,600 |
2021/04/05 | 1,661 | 1,679 | 1,661 | 1,665 | -22 | -1.3% | 7,800 |
2021/04/02 | 1,692 | 1,709 | 1,671 | 1,687 | -4 | -0.2% | 11,500 |
2021/04/01 | 1,720 | 1,720 | 1,666 | 1,691 | -10 | -0.6% | 11,600 |
2021/03/31 | 1,716 | 1,720 | 1,698 | 1,701 | -15 | -0.9% | 9,400 |
2021/03/30 | 1,734 | 1,734 | 1,696 | 1,716 | -26 | -1.5% | 23,700 |
2021/03/29 | 1,679 | 1,742 | 1,679 | 1,742 | +79 | +4.8% | 23,800 |
2021/03/26 | 1,654 | 1,681 | 1,653 | 1,663 | +9 | +0.5% | 11,700 |
2021/03/25 | 1,656 | 1,671 | 1,643 | 1,654 | +18 | +1.1% | 7,500 |
2021/03/24 | 1,682 | 1,683 | 1,630 | 1,636 | -58 | -3.4% | 20,100 |
2021/03/23 | 1,707 | 1,716 | 1,686 | 1,694 | -13 | -0.8% | 7,900 |
2021/03/22 | 1,708 | 1,720 | 1,702 | 1,707 | -17 | -1% | 13,400 |
2021/03/19 | 1,722 | 1,725 | 1,699 | 1,724 | -20 | -1.1% | 14,800 |
2021/03/18 | 1,737 | 1,745 | 1,715 | 1,744 | -2 | -0.1% | 15,100 |
2021/03/17 | 1,695 | 1,770 | 1,673 | 1,746 | +65 | +3.9% | 47,000 |
2021/03/16 | 1,696 | 1,696 | 1,673 | 1,681 | +1 | +0.1% | 8,100 |
2021/03/15 | 1,655 | 1,688 | 1,650 | 1,680 | +26 | +1.6% | 20,300 |
2021/03/12 | 1,655 | 1,658 | 1,623 | 1,654 | +10 | +0.6% | 51,100 |
2021/03/11 | 1,615 | 1,645 | 1,615 | 1,644 | +29 | +1.8% | 12,300 |
2021/03/10 | 1,625 | 1,628 | 1,603 | 1,615 | -10 | -0.6% | 12,800 |
2021/03/09 | 1,617 | 1,625 | 1,595 | 1,625 | +41 | +2.6% | 9,100 |
2021/03/08 | 1,598 | 1,620 | 1,575 | 1,584 | +14 | +0.9% | 18,500 |
2021/03/05 | 1,570 | 1,581 | 1,546 | 1,570 | -11 | -0.7% | 19,100 |
2021/03/04 | 1,590 | 1,600 | 1,559 | 1,581 | -9 | -0.6% | 9,700 |
851~
900
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 | 1.05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 |
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 | 0.70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 | 0.76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 |
市場注目の銘柄
チャート関連のコラム