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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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