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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,578 | 1,614 | 1,554 | 1,564 | -4 | -0.3% | 135,400 |
2019/12/04 | 1,558 | 1,588 | 1,520 | 1,568 | +4 | +0.3% | 102,700 |
2019/12/03 | 1,441 | 1,565 | 1,434 | 1,564 | +102 | +7% | 108,900 |
2019/12/02 | 1,464 | 1,468 | 1,416 | 1,462 | -2 | -0.1% | 50,500 |
2019/11/29 | 1,485 | 1,499 | 1,453 | 1,464 | -19 | -1.3% | 56,400 |
2019/11/28 | 1,431 | 1,514 | 1,431 | 1,483 | +59 | +4.1% | 147,500 |
2019/11/27 | 1,400 | 1,450 | 1,400 | 1,424 | +16 | +1.1% | 64,100 |
2019/11/26 | 1,370 | 1,428 | 1,364 | 1,408 | +50 | +3.7% | 78,100 |
2019/11/25 | 1,300 | 1,386 | 1,296 | 1,358 | +65 | +5% | 64,800 |
2019/11/22 | 1,280 | 1,294 | 1,278 | 1,293 | +11 | +0.9% | 5,400 |
2019/11/21 | 1,273 | 1,282 | 1,258 | 1,282 | +9 | +0.7% | 6,700 |
2019/11/20 | 1,299 | 1,301 | 1,262 | 1,273 | -27 | -2.1% | 13,200 |
2019/11/19 | 1,290 | 1,300 | 1,286 | 1,300 | +10 | +0.8% | 9,500 |
2019/11/18 | 1,272 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 13,600 |
2019/11/15 | 1,256 | 1,261 | 1,226 | 1,260 | +2 | +0.2% | 27,800 |
2019/11/14 | 1,308 | 1,308 | 1,256 | 1,258 | -47 | -3.6% | 29,400 |
2019/11/13 | 1,285 | 1,305 | 1,253 | 1,305 | +19 | +1.5% | 15,900 |
2019/11/12 | 1,300 | 1,300 | 1,238 | 1,286 | -37 | -2.8% | 74,300 |
2019/11/11 | 1,335 | 1,358 | 1,319 | 1,323 | -2 | -0.2% | 49,100 |
2019/11/08 | 1,324 | 1,330 | 1,316 | 1,325 | +4 | +0.3% | 34,700 |
2019/11/07 | 1,324 | 1,324 | 1,318 | 1,321 | -3 | -0.2% | 16,700 |
2019/11/06 | 1,320 | 1,327 | 1,300 | 1,324 | -2 | -0.2% | 20,300 |
2019/11/05 | 1,335 | 1,337 | 1,310 | 1,326 | +4 | +0.3% | 44,300 |
2019/11/01 | 1,306 | 1,337 | 1,297 | 1,322 | +11 | +0.8% | 57,200 |
2019/10/31 | 1,330 | 1,337 | 1,285 | 1,311 | -9 | -0.7% | 46,900 |
2019/10/30 | 1,289 | 1,329 | 1,289 | 1,320 | +37 | +2.9% | 80,000 |
2019/10/29 | 1,300 | 1,348 | 1,261 | 1,283 | +72 | +5.9% | 223,100 |
2019/10/28 | 1,200 | 1,234 | 1,200 | 1,211 | +16 | +1.3% | 25,800 |
2019/10/25 | 1,191 | 1,195 | 1,184 | 1,195 | +9 | +0.8% | 11,700 |
2019/10/24 | 1,180 | 1,187 | 1,169 | 1,186 | +6 | +0.5% | 11,600 |
2019/10/23 | 1,168 | 1,181 | 1,163 | 1,180 | +6 | +0.5% | 14,400 |
2019/10/21 | 1,160 | 1,175 | 1,155 | 1,174 | +22 | +1.9% | 13,000 |
2019/10/18 | 1,145 | 1,157 | 1,145 | 1,152 | +11 | +1% | 7,900 |
2019/10/17 | 1,136 | 1,142 | 1,136 | 1,141 | +5 | +0.4% | 4,600 |
2019/10/16 | 1,147 | 1,147 | 1,133 | 1,136 | -4 | -0.4% | 11,100 |
2019/10/15 | 1,135 | 1,161 | 1,131 | 1,140 | +17 | +1.5% | 23,100 |
2019/10/11 | 1,126 | 1,128 | 1,122 | 1,123 | -10 | -0.9% | 8,500 |
2019/10/10 | 1,132 | 1,136 | 1,121 | 1,133 | -1 | -0.1% | 9,500 |
2019/10/09 | 1,130 | 1,134 | 1,119 | 1,134 | +4 | +0.4% | 8,000 |
2019/10/08 | 1,120 | 1,138 | 1,117 | 1,130 | +14 | +1.3% | 14,700 |
2019/10/07 | 1,129 | 1,129 | 1,115 | 1,116 | -13 | -1.2% | 9,200 |
2019/10/04 | 1,130 | 1,130 | 1,126 | 1,129 | ±0 | ±0% | 7,200 |
2019/10/03 | 1,128 | 1,135 | 1,128 | 1,129 | -10 | -0.9% | 4,500 |
2019/10/02 | 1,133 | 1,139 | 1,132 | 1,139 | +5 | +0.4% | 5,800 |
2019/10/01 | 1,128 | 1,134 | 1,127 | 1,134 | +4 | +0.4% | 7,700 |
2019/09/30 | 1,140 | 1,140 | 1,121 | 1,130 | -10 | -0.9% | 9,800 |
2019/09/27 | 1,153 | 1,153 | 1,118 | 1,140 | -37 | -3.1% | 44,100 |
2019/09/26 | 1,166 | 1,179 | 1,163 | 1,177 | +12 | +1% | 30,500 |
2019/09/25 | 1,162 | 1,169 | 1,161 | 1,165 | +3 | +0.3% | 19,700 |
2019/09/24 | 1,154 | 1,163 | 1,154 | 1,162 | +12 | +1% | 15,300 |
1201~
1250
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