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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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