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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,498 | 1,533 | 1,486 | 1,493 | +13 | +0.9% | 18,600 |
2020/10/02 | 1,519 | 1,524 | 1,480 | 1,480 | - | - | 37,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,580 | 1,583 | 1,505 | 1,513 | -74 | -4.7% | 37,900 |
2020/09/29 | 1,557 | 1,587 | 1,523 | 1,587 | +5 | +0.3% | 69,600 |
2020/09/28 | 1,559 | 1,590 | 1,559 | 1,582 | +34 | +2.2% | 49,000 |
2020/09/25 | 1,540 | 1,569 | 1,527 | 1,548 | +18 | +1.2% | 30,000 |
2020/09/24 | 1,559 | 1,564 | 1,522 | 1,530 | -35 | -2.2% | 27,100 |
2020/09/23 | 1,568 | 1,586 | 1,555 | 1,565 | -13 | -0.8% | 43,700 |
2020/09/18 | 1,579 | 1,598 | 1,552 | 1,578 | +1 | +0.1% | 37,900 |
2020/09/17 | 1,569 | 1,579 | 1,547 | 1,577 | +19 | +1.2% | 30,300 |
2020/09/16 | 1,600 | 1,605 | 1,548 | 1,558 | -33 | -2.1% | 26,100 |
2020/09/15 | 1,586 | 1,591 | 1,563 | 1,591 | +1 | +0.1% | 12,900 |
2020/09/14 | 1,568 | 1,590 | 1,568 | 1,590 | +33 | +2.1% | 14,200 |
2020/09/11 | 1,554 | 1,578 | 1,547 | 1,557 | +3 | +0.2% | 21,000 |
2020/09/10 | 1,566 | 1,573 | 1,550 | 1,554 | -4 | -0.3% | 19,800 |
2020/09/09 | 1,556 | 1,566 | 1,533 | 1,558 | -30 | -1.9% | 22,000 |
2020/09/08 | 1,544 | 1,608 | 1,544 | 1,588 | +51 | +3.3% | 48,500 |
2020/09/07 | 1,506 | 1,543 | 1,506 | 1,537 | +24 | +1.6% | 29,200 |
2020/09/04 | 1,489 | 1,539 | 1,488 | 1,513 | +5 | +0.3% | 94,100 |
2020/09/03 | 1,533 | 1,533 | 1,505 | 1,508 | -21 | -1.4% | 15,800 |
2020/09/02 | 1,549 | 1,549 | 1,525 | 1,529 | -13 | -0.8% | 22,700 |
2020/09/01 | 1,539 | 1,551 | 1,515 | 1,542 | +4 | +0.3% | 23,200 |
2020/08/31 | 1,499 | 1,576 | 1,491 | 1,538 | +54 | +3.6% | 46,000 |
2020/08/28 | 1,511 | 1,535 | 1,477 | 1,484 | -23 | -1.5% | 55,100 |
2020/08/27 | 1,511 | 1,511 | 1,487 | 1,507 | +6 | +0.4% | 25,000 |
2020/08/26 | 1,521 | 1,521 | 1,500 | 1,501 | +1 | +0.1% | 11,500 |
2020/08/25 | 1,522 | 1,522 | 1,500 | 1,500 | ±0 | ±0% | 14,500 |
2020/08/24 | 1,519 | 1,520 | 1,500 | 1,500 | -18 | -1.2% | 19,200 |
2020/08/21 | 1,548 | 1,548 | 1,514 | 1,518 | -4 | -0.3% | 23,500 |
2020/08/20 | 1,587 | 1,587 | 1,522 | 1,522 | -42 | -2.7% | 20,100 |
2020/08/19 | 1,611 | 1,611 | 1,560 | 1,564 | -50 | -3.1% | 18,200 |
2020/08/18 | 1,588 | 1,631 | 1,570 | 1,614 | +66 | +4.3% | 25,900 |
2020/08/17 | 1,580 | 1,594 | 1,536 | 1,548 | -26 | -1.7% | 37,500 |
2020/08/14 | 1,549 | 1,585 | 1,548 | 1,574 | +43 | +2.8% | 24,100 |
2020/08/13 | 1,553 | 1,573 | 1,506 | 1,531 | -9 | -0.6% | 30,100 |
2020/08/12 | 1,480 | 1,542 | 1,469 | 1,540 | +80 | +5.5% | 50,500 |
2020/08/11 | 1,403 | 1,460 | 1,352 | 1,460 | -118 | -7.5% | 93,100 |
2020/08/07 | 1,596 | 1,598 | 1,562 | 1,578 | -14 | -0.9% | 36,300 |
2020/08/06 | 1,617 | 1,617 | 1,578 | 1,592 | -4 | -0.3% | 15,200 |
2020/08/05 | 1,595 | 1,600 | 1,566 | 1,596 | -4 | -0.3% | 14,900 |
2020/08/04 | 1,543 | 1,600 | 1,534 | 1,600 | +65 | +4.2% | 18,600 |
2020/08/03 | 1,578 | 1,578 | 1,516 | 1,535 | -16 | -1% | 28,300 |
2020/07/31 | 1,625 | 1,625 | 1,550 | 1,551 | -73 | -4.5% | 30,100 |
2020/07/30 | 1,603 | 1,631 | 1,587 | 1,624 | +21 | +1.3% | 35,500 |
2020/07/29 | 1,629 | 1,630 | 1,581 | 1,603 | -21 | -1.3% | 26,600 |
2020/07/28 | 1,640 | 1,646 | 1,624 | 1,624 | -13 | -0.8% | 8,900 |
2020/07/27 | 1,652 | 1,656 | 1,626 | 1,637 | -15 | -0.9% | 18,800 |
2020/07/22 | 1,662 | 1,669 | 1,651 | 1,652 | -21 | -1.3% | 19,300 |
2020/07/21 | 1,678 | 1,684 | 1,663 | 1,673 | -2 | -0.1% | 27,700 |
1001~
1050
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