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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
件表示中 / 3282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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 |
日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム