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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,393 | 1,425 | 1,393 | 1,425 | +32 | +2.3% | 21,400 |
2020/05/08 | 1,390 | 1,394 | 1,379 | 1,393 | +33 | +2.4% | 12,700 |
2020/05/07 | 1,372 | 1,372 | 1,339 | 1,360 | -4 | -0.3% | 10,000 |
2020/05/01 | 1,395 | 1,395 | 1,344 | 1,364 | -36 | -2.6% | 9,900 |
2020/04/30 | 1,380 | 1,417 | 1,380 | 1,400 | +25 | +1.8% | 21,500 |
2020/04/28 | 1,346 | 1,375 | 1,333 | 1,375 | +35 | +2.6% | 11,100 |
2020/04/27 | 1,340 | 1,353 | 1,327 | 1,340 | -8 | -0.6% | 10,700 |
2020/04/24 | 1,357 | 1,380 | 1,326 | 1,348 | -1 | -0.1% | 15,200 |
2020/04/23 | 1,330 | 1,349 | 1,329 | 1,349 | +20 | +1.5% | 6,400 |
2020/04/22 | 1,334 | 1,341 | 1,304 | 1,329 | -35 | -2.6% | 7,000 |
2020/04/21 | 1,353 | 1,364 | 1,340 | 1,364 | -15 | -1.1% | 7,300 |
2020/04/20 | 1,400 | 1,400 | 1,366 | 1,379 | -19 | -1.4% | 11,800 |
2020/04/17 | 1,400 | 1,412 | 1,377 | 1,398 | +11 | +0.8% | 15,000 |
2020/04/16 | 1,379 | 1,387 | 1,353 | 1,387 | +8 | +0.6% | 5,900 |
2020/04/15 | 1,390 | 1,390 | 1,361 | 1,379 | -11 | -0.8% | 8,300 |
2020/04/14 | 1,391 | 1,393 | 1,345 | 1,390 | +28 | +2.1% | 9,800 |
2020/04/13 | 1,421 | 1,421 | 1,356 | 1,362 | -72 | -5% | 15,600 |
2020/04/10 | 1,386 | 1,448 | 1,355 | 1,434 | +65 | +4.7% | 24,400 |
2020/04/09 | 1,370 | 1,394 | 1,329 | 1,369 | -5 | -0.4% | 15,800 |
2020/04/08 | 1,367 | 1,410 | 1,328 | 1,374 | +23 | +1.7% | 12,500 |
2020/04/07 | 1,295 | 1,351 | 1,288 | 1,351 | +70 | +5.5% | 12,800 |
2020/04/06 | 1,230 | 1,297 | 1,217 | 1,281 | +40 | +3.2% | 7,900 |
2020/04/03 | 1,309 | 1,309 | 1,230 | 1,241 | -54 | -4.2% | 10,000 |
2020/04/02 | 1,327 | 1,351 | 1,286 | 1,295 | -62 | -4.6% | 13,300 |
2020/04/01 | 1,356 | 1,395 | 1,331 | 1,357 | -27 | -2% | 22,000 |
2020/03/31 | 1,401 | 1,424 | 1,358 | 1,384 | -47 | -3.3% | 12,700 |
2020/03/30 | 1,400 | 1,433 | 1,339 | 1,431 | -39 | -2.7% | 18,900 |
2020/03/27 | 1,458 | 1,470 | 1,400 | 1,470 | +69 | +4.9% | 31,100 |
2020/03/26 | 1,399 | 1,424 | 1,335 | 1,401 | -23 | -1.6% | 27,600 |
2020/03/25 | 1,388 | 1,424 | 1,340 | 1,424 | +88 | +6.6% | 27,700 |
2020/03/24 | 1,280 | 1,343 | 1,280 | 1,336 | +49 | +3.8% | 22,200 |
2020/03/23 | 1,223 | 1,290 | 1,187 | 1,287 | +61 | +5% | 23,300 |
2020/03/19 | 1,224 | 1,268 | 1,180 | 1,226 | +6 | +0.5% | 42,200 |
2020/03/18 | 1,308 | 1,338 | 1,217 | 1,220 | -77 | -5.9% | 27,600 |
2020/03/17 | 1,182 | 1,306 | 1,168 | 1,297 | +55 | +4.4% | 38,600 |
2020/03/16 | 1,251 | 1,296 | 1,231 | 1,242 | +2 | +0.2% | 19,200 |
1101~
1150
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