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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,772 | 1,774 | 1,746 | 1,756 | -13 | -0.7% | 14,800 |
2020/02/20 | 1,815 | 1,832 | 1,755 | 1,769 | -33 | -1.8% | 29,900 |
2020/02/19 | 1,777 | 1,825 | 1,750 | 1,802 | +63 | +3.6% | 35,700 |
2020/02/18 | 1,800 | 1,800 | 1,721 | 1,739 | -62 | -3.4% | 36,500 |
2020/02/17 | 1,790 | 1,835 | 1,741 | 1,801 | +9 | +0.5% | 49,200 |
2020/02/14 | 1,816 | 1,816 | 1,783 | 1,792 | -37 | -2% | 22,400 |
2020/02/13 | 1,899 | 1,899 | 1,804 | 1,829 | -69 | -3.6% | 78,000 |
2020/02/12 | 1,979 | 1,979 | 1,888 | 1,898 | -48 | -2.5% | 62,900 |
2020/02/10 | 1,938 | 2,026 | 1,881 | 1,946 | +187 | +10.6% | 215,300 |
2020/02/07 | 1,750 | 1,772 | 1,714 | 1,759 | +22 | +1.3% | 43,300 |
2020/02/06 | 1,772 | 1,810 | 1,731 | 1,737 | -8 | -0.5% | 62,500 |
2020/02/05 | 1,764 | 1,770 | 1,737 | 1,745 | -4 | -0.2% | 29,200 |
2020/02/04 | 1,743 | 1,751 | 1,709 | 1,749 | +37 | +2.2% | 21,600 |
2020/02/03 | 1,670 | 1,745 | 1,635 | 1,712 | +10 | +0.6% | 33,000 |
2020/01/31 | 1,700 | 1,716 | 1,692 | 1,702 | +3 | +0.2% | 16,600 |
2020/01/30 | 1,743 | 1,746 | 1,588 | 1,699 | -36 | -2.1% | 79,800 |
2020/01/29 | 1,756 | 1,792 | 1,696 | 1,735 | -10 | -0.6% | 43,300 |
2020/01/28 | 1,800 | 1,800 | 1,736 | 1,745 | -68 | -3.8% | 60,100 |
2020/01/27 | 1,826 | 1,851 | 1,813 | 1,813 | -78 | -4.1% | 33,100 |
2020/01/24 | 1,899 | 1,931 | 1,886 | 1,891 | -6 | -0.3% | 38,900 |
2020/01/23 | 1,948 | 1,948 | 1,866 | 1,897 | -12 | -0.6% | 52,400 |
2020/01/22 | 1,879 | 1,940 | 1,879 | 1,909 | +35 | +1.9% | 42,700 |
2020/01/21 | 1,846 | 1,885 | 1,846 | 1,874 | +28 | +1.5% | 31,600 |
2020/01/20 | 1,812 | 1,857 | 1,812 | 1,846 | +30 | +1.7% | 32,600 |
2020/01/17 | 1,847 | 1,874 | 1,813 | 1,816 | -2 | -0.1% | 40,300 |
2020/01/16 | 1,873 | 1,873 | 1,765 | 1,818 | -63 | -3.3% | 121,300 |
2020/01/15 | 1,902 | 1,930 | 1,872 | 1,881 | -42 | -2.2% | 41,700 |
2020/01/14 | 1,999 | 1,999 | 1,880 | 1,923 | -57 | -2.9% | 132,000 |
2020/01/10 | 1,945 | 2,009 | 1,941 | 1,980 | +44 | +2.3% | 100,100 |
2020/01/09 | 1,974 | 1,996 | 1,918 | 1,936 | +25 | +1.3% | 97,800 |
2020/01/08 | 1,831 | 1,941 | 1,753 | 1,911 | +83 | +4.5% | 140,000 |
2020/01/07 | 1,848 | 1,859 | 1,786 | 1,828 | +41 | +2.3% | 118,100 |
2020/01/06 | 1,696 | 1,793 | 1,681 | 1,787 | +91 | +5.4% | 136,900 |
2019/12/30 | 1,633 | 1,704 | 1,633 | 1,696 | +67 | +4.1% | 70,800 |
2019/12/27 | 1,601 | 1,632 | 1,597 | 1,629 | +23 | +1.4% | 25,300 |
2019/12/26 | 1,621 | 1,633 | 1,598 | 1,606 | -23 | -1.4% | 36,700 |
2019/12/25 | 1,641 | 1,650 | 1,605 | 1,629 | -31 | -1.9% | 31,100 |
2019/12/24 | 1,625 | 1,660 | 1,597 | 1,660 | +20 | +1.2% | 69,700 |
2019/12/23 | 1,670 | 1,675 | 1,599 | 1,640 | -22 | -1.3% | 54,100 |
2019/12/20 | 1,649 | 1,669 | 1,638 | 1,662 | +19 | +1.2% | 29,200 |
2019/12/19 | 1,592 | 1,651 | 1,592 | 1,643 | +52 | +3.3% | 32,200 |
2019/12/18 | 1,662 | 1,671 | 1,578 | 1,591 | -79 | -4.7% | 79,600 |
2019/12/17 | 1,711 | 1,720 | 1,642 | 1,670 | -52 | -3% | 70,200 |
2019/12/16 | 1,720 | 1,725 | 1,685 | 1,722 | +22 | +1.3% | 59,100 |
2019/12/13 | 1,688 | 1,711 | 1,666 | 1,700 | +24 | +1.4% | 81,600 |
2019/12/12 | 1,670 | 1,700 | 1,652 | 1,676 | +6 | +0.4% | 49,100 |
2019/12/11 | 1,664 | 1,689 | 1,622 | 1,670 | +6 | +0.4% | 60,700 |
2019/12/10 | 1,660 | 1,666 | 1,638 | 1,664 | +4 | +0.2% | 41,600 |
2019/12/09 | 1,656 | 1,694 | 1,628 | 1,660 | +27 | +1.7% | 148,700 |
2019/12/06 | 1,551 | 1,639 | 1,542 | 1,633 | +69 | +4.4% | 86,800 |
1151~
1200
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