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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,571 | 1,590 | 1,566 | 1,590 | +20 | +1.3% | 11,300 |
2021/03/02 | 1,602 | 1,602 | 1,560 | 1,570 | -13 | -0.8% | 14,400 |
2021/03/01 | 1,563 | 1,600 | 1,563 | 1,583 | +12 | +0.8% | 8,700 |
2021/02/26 | 1,581 | 1,597 | 1,565 | 1,571 | -42 | -2.6% | 11,300 |
2021/02/25 | 1,650 | 1,650 | 1,599 | 1,613 | -3 | -0.2% | 12,400 |
2021/02/24 | 1,578 | 1,660 | 1,574 | 1,616 | +34 | +2.1% | 29,900 |
2021/02/22 | 1,576 | 1,587 | 1,567 | 1,582 | +15 | +1% | 6,900 |
2021/02/19 | 1,540 | 1,567 | 1,528 | 1,567 | +19 | +1.2% | 12,700 |
2021/02/18 | 1,556 | 1,556 | 1,544 | 1,548 | -19 | -1.2% | 9,800 |
2021/02/17 | 1,577 | 1,584 | 1,564 | 1,567 | -17 | -1.1% | 9,700 |
2021/02/16 | 1,592 | 1,592 | 1,578 | 1,584 | -16 | -1% | 10,600 |
2021/02/15 | 1,616 | 1,617 | 1,583 | 1,600 | ±0 | ±0% | 14,400 |
2021/02/12 | 1,578 | 1,600 | 1,570 | 1,600 | +22 | +1.4% | 11,900 |
2021/02/10 | 1,600 | 1,603 | 1,577 | 1,578 | -17 | -1.1% | 21,700 |
2021/02/09 | 1,588 | 1,599 | 1,582 | 1,595 | +13 | +0.8% | 14,500 |
2021/02/08 | 1,566 | 1,589 | 1,555 | 1,582 | +49 | +3.2% | 35,500 |
2021/02/05 | 1,504 | 1,535 | 1,498 | 1,533 | +34 | +2.3% | 21,100 |
2021/02/04 | 1,488 | 1,515 | 1,487 | 1,499 | +1 | +0.1% | 8,700 |
2021/02/03 | 1,476 | 1,500 | 1,473 | 1,498 | +30 | +2% | 9,900 |
2021/02/02 | 1,478 | 1,500 | 1,467 | 1,468 | -3 | -0.2% | 14,200 |
2021/02/01 | 1,460 | 1,484 | 1,460 | 1,471 | +11 | +0.8% | 13,500 |
2021/01/29 | 1,507 | 1,507 | 1,460 | 1,460 | -47 | -3.1% | 13,800 |
2021/01/28 | 1,490 | 1,510 | 1,485 | 1,507 | +1 | +0.1% | 16,700 |
2021/01/27 | 1,510 | 1,515 | 1,494 | 1,506 | -6 | -0.4% | 12,600 |
2021/01/26 | 1,512 | 1,522 | 1,509 | 1,512 | -10 | -0.7% | 6,200 |
2021/01/25 | 1,511 | 1,528 | 1,509 | 1,522 | +11 | +0.7% | 5,300 |
2021/01/22 | 1,527 | 1,530 | 1,509 | 1,511 | -16 | -1% | 14,000 |
2021/01/21 | 1,512 | 1,539 | 1,512 | 1,527 | +3 | +0.2% | 6,000 |
2021/01/20 | 1,511 | 1,532 | 1,511 | 1,524 | +17 | +1.1% | 5,900 |
2021/01/19 | 1,530 | 1,538 | 1,507 | 1,507 | -31 | -2% | 8,900 |
2021/01/18 | 1,536 | 1,541 | 1,511 | 1,538 | +3 | +0.2% | 13,800 |
2021/01/15 | 1,555 | 1,555 | 1,516 | 1,535 | -21 | -1.3% | 10,800 |
2021/01/14 | 1,574 | 1,574 | 1,546 | 1,556 | -24 | -1.5% | 10,400 |
2021/01/13 | 1,585 | 1,585 | 1,571 | 1,580 | -4 | -0.3% | 5,300 |
2021/01/12 | 1,572 | 1,586 | 1,563 | 1,584 | -1 | -0.1% | 19,300 |
2021/01/08 | 1,578 | 1,588 | 1,570 | 1,585 | +9 | +0.6% | 16,400 |
2021/01/07 | 1,586 | 1,597 | 1,569 | 1,576 | -7 | -0.4% | 13,200 |
2021/01/06 | 1,572 | 1,583 | 1,560 | 1,583 | +13 | +0.8% | 13,100 |
2021/01/05 | 1,570 | 1,583 | 1,556 | 1,570 | -15 | -0.9% | 14,000 |
2021/01/04 | 1,565 | 1,592 | 1,547 | 1,585 | +20 | +1.3% | 14,000 |
2020/12/30 | 1,573 | 1,592 | 1,555 | 1,565 | -14 | -0.9% | 14,300 |
2020/12/29 | 1,576 | 1,580 | 1,563 | 1,579 | +3 | +0.2% | 17,900 |
2020/12/28 | 1,623 | 1,645 | 1,551 | 1,576 | -19 | -1.2% | 44,400 |
2020/12/25 | 1,560 | 1,595 | 1,547 | 1,595 | +44 | +2.8% | 18,400 |
2020/12/24 | 1,540 | 1,553 | 1,527 | 1,551 | +8 | +0.5% | 10,600 |
2020/12/23 | 1,548 | 1,548 | 1,528 | 1,543 | +2 | +0.1% | 9,300 |
2020/12/22 | 1,530 | 1,548 | 1,519 | 1,541 | +1 | +0.1% | 24,800 |
2020/12/21 | 1,519 | 1,546 | 1,519 | 1,540 | +18 | +1.2% | 17,900 |
2020/12/18 | 1,523 | 1,533 | 1,512 | 1,522 | -21 | -1.4% | 10,700 |
2020/12/17 | 1,548 | 1,548 | 1,530 | 1,543 | +1 | +0.1% | 11,500 |
901~
950
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