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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,545 | 1,551 | 1,536 | 1,542 | -3 | -0.2% | 12,800 |
2020/12/15 | 1,540 | 1,553 | 1,532 | 1,545 | +9 | +0.6% | 12,400 |
2020/12/14 | 1,547 | 1,559 | 1,533 | 1,536 | +3 | +0.2% | 18,900 |
2020/12/11 | 1,537 | 1,544 | 1,528 | 1,533 | -8 | -0.5% | 10,600 |
2020/12/10 | 1,533 | 1,542 | 1,527 | 1,541 | +6 | +0.4% | 12,500 |
2020/12/09 | 1,541 | 1,541 | 1,517 | 1,535 | -4 | -0.3% | 9,000 |
2020/12/08 | 1,527 | 1,539 | 1,505 | 1,539 | +2 | +0.1% | 10,600 |
2020/12/07 | 1,538 | 1,545 | 1,523 | 1,537 | +4 | +0.3% | 9,200 |
2020/12/04 | 1,530 | 1,539 | 1,526 | 1,533 | -12 | -0.8% | 19,100 |
2020/12/03 | 1,541 | 1,547 | 1,527 | 1,545 | +5 | +0.3% | 6,700 |
2020/12/02 | 1,534 | 1,541 | 1,526 | 1,540 | +6 | +0.4% | 21,500 |
2020/12/01 | 1,546 | 1,546 | 1,499 | 1,534 | -13 | -0.8% | 28,700 |
2020/11/30 | 1,544 | 1,549 | 1,525 | 1,547 | -5 | -0.3% | 13,800 |
2020/11/27 | 1,545 | 1,552 | 1,525 | 1,552 | +17 | +1.1% | 28,200 |
2020/11/26 | 1,511 | 1,540 | 1,511 | 1,535 | +15 | +1% | 17,600 |
2020/11/25 | 1,540 | 1,540 | 1,506 | 1,520 | -5 | -0.3% | 15,200 |
2020/11/24 | 1,533 | 1,537 | 1,517 | 1,525 | +7 | +0.5% | 9,400 |
2020/11/20 | 1,503 | 1,518 | 1,480 | 1,518 | +32 | +2.2% | 8,500 |
2020/11/19 | 1,507 | 1,528 | 1,482 | 1,486 | -39 | -2.6% | 21,100 |
2020/11/18 | 1,533 | 1,535 | 1,520 | 1,525 | -11 | -0.7% | 10,500 |
2020/11/17 | 1,544 | 1,544 | 1,516 | 1,536 | +10 | +0.7% | 15,200 |
2020/11/16 | 1,525 | 1,543 | 1,512 | 1,526 | +1 | +0.1% | 17,100 |
2020/11/13 | 1,524 | 1,539 | 1,492 | 1,525 | +1 | +0.1% | 20,500 |
2020/11/12 | 1,499 | 1,529 | 1,491 | 1,524 | +9 | +0.6% | 22,300 |
2020/11/11 | 1,496 | 1,515 | 1,485 | 1,515 | +18 | +1.2% | 33,900 |
2020/11/10 | 1,496 | 1,510 | 1,479 | 1,497 | -23 | -1.5% | 30,300 |
2020/11/09 | 1,481 | 1,528 | 1,481 | 1,520 | +11 | +0.7% | 35,500 |
2020/11/06 | 1,510 | 1,510 | 1,482 | 1,509 | -2 | -0.1% | 14,600 |
2020/11/05 | 1,509 | 1,513 | 1,466 | 1,511 | +4 | +0.3% | 17,200 |
2020/11/04 | 1,483 | 1,507 | 1,463 | 1,507 | +39 | +2.7% | 32,300 |
2020/11/02 | 1,446 | 1,494 | 1,439 | 1,468 | +82 | +5.9% | 53,700 |
2020/10/30 | 1,403 | 1,414 | 1,381 | 1,386 | -8 | -0.6% | 24,600 |
2020/10/29 | 1,389 | 1,400 | 1,380 | 1,394 | +10 | +0.7% | 11,800 |
2020/10/28 | 1,401 | 1,410 | 1,380 | 1,384 | -15 | -1.1% | 10,600 |
2020/10/27 | 1,369 | 1,399 | 1,369 | 1,399 | +8 | +0.6% | 8,900 |
2020/10/26 | 1,377 | 1,398 | 1,366 | 1,391 | +1 | +0.1% | 16,600 |
2020/10/23 | 1,393 | 1,402 | 1,372 | 1,390 | +16 | +1.2% | 20,100 |
2020/10/22 | 1,389 | 1,389 | 1,373 | 1,374 | -15 | -1.1% | 8,200 |
2020/10/21 | 1,392 | 1,411 | 1,376 | 1,389 | -3 | -0.2% | 17,900 |
2020/10/20 | 1,410 | 1,410 | 1,390 | 1,392 | -23 | -1.6% | 10,200 |
2020/10/19 | 1,406 | 1,427 | 1,406 | 1,415 | +9 | +0.6% | 8,200 |
2020/10/16 | 1,416 | 1,417 | 1,392 | 1,406 | -4 | -0.3% | 12,600 |
2020/10/15 | 1,448 | 1,448 | 1,410 | 1,410 | -24 | -1.7% | 19,100 |
2020/10/14 | 1,438 | 1,444 | 1,430 | 1,434 | -4 | -0.3% | 12,200 |
2020/10/13 | 1,463 | 1,463 | 1,438 | 1,438 | -32 | -2.2% | 21,300 |
2020/10/12 | 1,481 | 1,481 | 1,455 | 1,470 | -24 | -1.6% | 19,900 |
2020/10/09 | 1,488 | 1,494 | 1,468 | 1,494 | +6 | +0.4% | 22,000 |
2020/10/08 | 1,509 | 1,514 | 1,479 | 1,488 | -21 | -1.4% | 29,100 |
2020/10/07 | 1,496 | 1,523 | 1,486 | 1,509 | -2 | -0.1% | 20,000 |
2020/10/06 | 1,500 | 1,511 | 1,493 | 1,511 | +18 | +1.2% | 14,900 |
951~
1000
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