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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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