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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,226 | 1,278 | 1,184 | 1,240 | -76 | -5.8% | 64,700 |
2020/03/12 | 1,297 | 1,339 | 1,267 | 1,316 | -7 | -0.5% | 58,700 |
2020/03/11 | 1,390 | 1,408 | 1,323 | 1,323 | -64 | -4.6% | 28,500 |
2020/03/10 | 1,311 | 1,391 | 1,261 | 1,387 | +46 | +3.4% | 51,500 |
2020/03/09 | 1,381 | 1,426 | 1,323 | 1,341 | -92 | -6.4% | 59,200 |
2020/03/06 | 1,470 | 1,478 | 1,426 | 1,433 | -56 | -3.8% | 52,100 |
2020/03/05 | 1,525 | 1,534 | 1,484 | 1,489 | -4 | -0.3% | 24,300 |
2020/03/04 | 1,470 | 1,505 | 1,469 | 1,493 | -17 | -1.1% | 20,200 |
2020/03/03 | 1,627 | 1,634 | 1,510 | 1,510 | -59 | -3.8% | 32,700 |
2020/03/02 | 1,480 | 1,631 | 1,479 | 1,569 | +80 | +5.4% | 53,800 |
2020/02/28 | 1,527 | 1,556 | 1,477 | 1,489 | -116 | -7.2% | 52,900 |
2020/02/27 | 1,677 | 1,677 | 1,598 | 1,605 | -67 | -4% | 44,900 |
2020/02/26 | 1,650 | 1,681 | 1,636 | 1,672 | -6 | -0.4% | 27,900 |
2020/02/25 | 1,596 | 1,725 | 1,596 | 1,678 | -78 | -4.4% | 64,800 |
1101~
1150
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