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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,147 | 1,151 | 1,147 | 1,150 | +5 | +0.4% | 39,700 |
2019/09/19 | 1,137 | 1,147 | 1,136 | 1,145 | +17 | +1.5% | 19,000 |
2019/09/18 | 1,132 | 1,134 | 1,128 | 1,128 | +2 | +0.2% | 9,900 |
2019/09/17 | 1,136 | 1,139 | 1,125 | 1,126 | +1 | +0.1% | 19,300 |
2019/09/13 | 1,124 | 1,126 | 1,121 | 1,125 | +1 | +0.1% | 21,100 |
2019/09/12 | 1,129 | 1,129 | 1,122 | 1,124 | -2 | -0.2% | 21,800 |
2019/09/11 | 1,110 | 1,128 | 1,110 | 1,126 | +17 | +1.5% | 11,800 |
2019/09/10 | 1,116 | 1,116 | 1,106 | 1,109 | -1 | -0.1% | 14,900 |
2019/09/09 | 1,113 | 1,114 | 1,106 | 1,110 | -3 | -0.3% | 28,300 |
2019/09/06 | 1,100 | 1,117 | 1,098 | 1,113 | +20 | +1.8% | 32,300 |
2019/09/05 | 1,093 | 1,103 | 1,093 | 1,093 | +6 | +0.6% | 39,100 |
2019/09/04 | 1,097 | 1,101 | 1,087 | 1,087 | -12 | -1.1% | 18,600 |
2019/09/03 | 1,100 | 1,102 | 1,095 | 1,099 | -12 | -1.1% | 45,200 |
2019/09/02 | 1,116 | 1,122 | 1,106 | 1,111 | -4 | -0.4% | 25,600 |
2019/08/30 | 1,107 | 1,119 | 1,106 | 1,115 | -1 | -0.1% | 44,100 |
2019/08/29 | 1,124 | 1,130 | 1,116 | 1,116 | -14 | -1.2% | 13,700 |
2019/08/28 | 1,130 | 1,138 | 1,128 | 1,130 | ±0 | ±0% | 4,200 |
2019/08/27 | 1,129 | 1,135 | 1,128 | 1,130 | +9 | +0.8% | 3,000 |
2019/08/26 | 1,125 | 1,138 | 1,116 | 1,121 | -16 | -1.4% | 17,800 |
2019/08/23 | 1,114 | 1,155 | 1,114 | 1,137 | -7 | -0.6% | 12,900 |
2019/08/22 | 1,147 | 1,153 | 1,142 | 1,144 | -2 | -0.2% | 6,800 |
2019/08/21 | 1,141 | 1,154 | 1,141 | 1,146 | -9 | -0.8% | 3,100 |
2019/08/20 | 1,146 | 1,155 | 1,138 | 1,155 | +9 | +0.8% | 7,100 |
2019/08/19 | 1,146 | 1,159 | 1,146 | 1,146 | -14 | -1.2% | 10,200 |
2019/08/16 | 1,131 | 1,164 | 1,131 | 1,160 | +20 | +1.8% | 7,400 |
2019/08/15 | 1,127 | 1,147 | 1,127 | 1,140 | -10 | -0.9% | 7,500 |
2019/08/14 | 1,143 | 1,162 | 1,130 | 1,150 | +8 | +0.7% | 18,100 |
2019/08/13 | 1,135 | 1,175 | 1,125 | 1,142 | +37 | +3.3% | 38,300 |
2019/08/09 | 1,131 | 1,131 | 1,093 | 1,105 | -14 | -1.3% | 18,500 |
2019/08/08 | 1,122 | 1,135 | 1,115 | 1,119 | -6 | -0.5% | 3,700 |
2019/08/07 | 1,112 | 1,134 | 1,105 | 1,125 | +23 | +2.1% | 11,300 |
2019/08/06 | 1,100 | 1,117 | 1,100 | 1,102 | +2 | +0.2% | 9,200 |
2019/08/05 | 1,124 | 1,124 | 1,100 | 1,100 | -20 | -1.8% | 12,500 |
2019/08/02 | 1,136 | 1,142 | 1,118 | 1,120 | -25 | -2.2% | 7,300 |
2019/08/01 | 1,139 | 1,147 | 1,139 | 1,145 | +6 | +0.5% | 3,200 |
2019/07/31 | 1,143 | 1,148 | 1,139 | 1,139 | -6 | -0.5% | 4,800 |
2019/07/30 | 1,138 | 1,145 | 1,137 | 1,145 | +7 | +0.6% | 5,500 |
2019/07/29 | 1,140 | 1,141 | 1,134 | 1,138 | +3 | +0.3% | 4,200 |
2019/07/26 | 1,139 | 1,139 | 1,130 | 1,135 | +3 | +0.3% | 2,500 |
2019/07/25 | 1,152 | 1,152 | 1,132 | 1,132 | ±0 | ±0% | 6,100 |
2019/07/24 | 1,126 | 1,133 | 1,126 | 1,132 | +9 | +0.8% | 2,600 |
2019/07/23 | 1,123 | 1,131 | 1,123 | 1,123 | ±0 | ±0% | 3,500 |
2019/07/22 | 1,132 | 1,133 | 1,121 | 1,123 | -2 | -0.2% | 3,500 |
2019/07/19 | 1,117 | 1,125 | 1,117 | 1,125 | +22 | +2% | 4,700 |
2019/07/18 | 1,130 | 1,130 | 1,103 | 1,103 | -11 | -1% | 6,000 |
2019/07/17 | 1,128 | 1,130 | 1,114 | 1,114 | -14 | -1.2% | 4,500 |
2019/07/16 | 1,125 | 1,129 | 1,112 | 1,128 | +3 | +0.3% | 3,500 |
2019/07/12 | 1,128 | 1,136 | 1,125 | 1,125 | -29 | -2.5% | 5,400 |
2019/07/11 | 1,130 | 1,154 | 1,128 | 1,154 | +20 | +1.8% | 6,100 |
2019/07/10 | 1,155 | 1,155 | 1,134 | 1,134 | -11 | -1% | 12,800 |
1251~
1300
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