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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,714 | 1,714 | 1,664 | 1,675 | -28 | -1.6% | 18,500 |
2020/07/17 | 1,699 | 1,730 | 1,681 | 1,703 | +34 | +2% | 23,200 |
2020/07/16 | 1,696 | 1,698 | 1,666 | 1,669 | -27 | -1.6% | 17,200 |
2020/07/15 | 1,723 | 1,723 | 1,676 | 1,696 | +7 | +0.4% | 16,900 |
2020/07/14 | 1,721 | 1,735 | 1,667 | 1,689 | -29 | -1.7% | 21,300 |
2020/07/13 | 1,653 | 1,722 | 1,653 | 1,718 | +79 | +4.8% | 34,900 |
2020/07/10 | 1,672 | 1,677 | 1,639 | 1,639 | -37 | -2.2% | 25,000 |
2020/07/09 | 1,730 | 1,732 | 1,665 | 1,676 | -52 | -3% | 31,600 |
2020/07/08 | 1,704 | 1,733 | 1,684 | 1,728 | +37 | +2.2% | 30,900 |
2020/07/07 | 1,693 | 1,693 | 1,652 | 1,691 | -9 | -0.5% | 19,500 |
2020/07/06 | 1,668 | 1,723 | 1,668 | 1,700 | +47 | +2.8% | 70,400 |
2020/07/03 | 1,635 | 1,653 | 1,618 | 1,653 | +30 | +1.8% | 23,700 |
2020/07/02 | 1,673 | 1,673 | 1,595 | 1,623 | -10 | -0.6% | 32,100 |
2020/07/01 | 1,719 | 1,728 | 1,633 | 1,633 | -63 | -3.7% | 32,500 |
2020/06/30 | 1,763 | 1,778 | 1,681 | 1,696 | -48 | -2.8% | 40,900 |
2020/06/29 | 1,737 | 1,788 | 1,712 | 1,744 | -21 | -1.2% | 41,300 |
2020/06/26 | 1,698 | 1,765 | 1,688 | 1,765 | +92 | +5.5% | 71,800 |
2020/06/25 | 1,703 | 1,723 | 1,670 | 1,673 | -48 | -2.8% | 23,600 |
2020/06/24 | 1,718 | 1,735 | 1,696 | 1,721 | +3 | +0.2% | 42,700 |
2020/06/23 | 1,725 | 1,730 | 1,683 | 1,718 | -7 | -0.4% | 27,300 |
2020/06/22 | 1,710 | 1,731 | 1,701 | 1,725 | +1 | +0.1% | 28,900 |
2020/06/19 | 1,695 | 1,731 | 1,640 | 1,724 | +31 | +1.8% | 59,800 |
2020/06/18 | 1,660 | 1,695 | 1,613 | 1,693 | +33 | +2% | 32,000 |
2020/06/17 | 1,649 | 1,671 | 1,611 | 1,660 | +25 | +1.5% | 37,600 |
2020/06/16 | 1,624 | 1,646 | 1,590 | 1,635 | +35 | +2.2% | 48,300 |
2020/06/15 | 1,700 | 1,703 | 1,596 | 1,600 | -54 | -3.3% | 43,800 |
2020/06/12 | 1,570 | 1,675 | 1,552 | 1,654 | +44 | +2.7% | 44,300 |
2020/06/11 | 1,715 | 1,719 | 1,610 | 1,610 | -109 | -6.3% | 50,600 |
2020/06/10 | 1,647 | 1,719 | 1,647 | 1,719 | +45 | +2.7% | 41,900 |
2020/06/09 | 1,674 | 1,680 | 1,643 | 1,674 | -6 | -0.4% | 25,500 |
2020/06/08 | 1,654 | 1,694 | 1,630 | 1,680 | +80 | +5% | 78,700 |
2020/06/05 | 1,600 | 1,600 | 1,563 | 1,600 | -6 | -0.4% | 26,000 |
2020/06/04 | 1,614 | 1,615 | 1,587 | 1,606 | +1 | +0.1% | 16,700 |
2020/06/03 | 1,644 | 1,646 | 1,576 | 1,605 | -21 | -1.3% | 31,600 |
2020/06/02 | 1,589 | 1,638 | 1,585 | 1,626 | +37 | +2.3% | 36,600 |
2020/06/01 | 1,585 | 1,613 | 1,532 | 1,589 | -11 | -0.7% | 44,300 |
2020/05/29 | 1,650 | 1,650 | 1,581 | 1,600 | -62 | -3.7% | 53,300 |
2020/05/28 | 1,789 | 1,800 | 1,632 | 1,662 | +113 | +7.3% | 194,500 |
2020/05/27 | 1,575 | 1,600 | 1,527 | 1,549 | -8 | -0.5% | 92,000 |
2020/05/26 | 1,479 | 1,560 | 1,479 | 1,557 | +92 | +6.3% | 55,300 |
2020/05/25 | 1,427 | 1,465 | 1,424 | 1,465 | +56 | +4% | 33,900 |
2020/05/22 | 1,412 | 1,412 | 1,395 | 1,409 | +27 | +2% | 12,300 |
2020/05/21 | 1,366 | 1,392 | 1,366 | 1,382 | +20 | +1.5% | 6,900 |
2020/05/20 | 1,380 | 1,384 | 1,356 | 1,362 | ±0 | ±0% | 11,600 |
2020/05/19 | 1,386 | 1,386 | 1,356 | 1,362 | -2 | -0.1% | 11,200 |
2020/05/18 | 1,360 | 1,370 | 1,356 | 1,364 | +12 | +0.9% | 6,700 |
2020/05/15 | 1,408 | 1,408 | 1,336 | 1,352 | -26 | -1.9% | 11,900 |
2020/05/14 | 1,413 | 1,415 | 1,373 | 1,378 | -33 | -2.3% | 16,600 |
2020/05/13 | 1,382 | 1,416 | 1,382 | 1,411 | +8 | +0.6% | 10,900 |
2020/05/12 | 1,429 | 1,432 | 1,403 | 1,403 | -22 | -1.5% | 12,600 |
1051~
1100
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