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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,140 | 1,146 | 1,140 | 1,145 | +13 | +1.1% | 4,100 |
2019/07/08 | 1,147 | 1,149 | 1,130 | 1,132 | -15 | -1.3% | 5,400 |
2019/07/05 | 1,121 | 1,148 | 1,121 | 1,147 | +26 | +2.3% | 14,300 |
2019/07/04 | 1,109 | 1,125 | 1,109 | 1,121 | +13 | +1.2% | 3,500 |
2019/07/03 | 1,116 | 1,116 | 1,104 | 1,108 | +4 | +0.4% | 1,700 |
2019/07/02 | 1,114 | 1,114 | 1,102 | 1,104 | -10 | -0.9% | 5,700 |
2019/07/01 | 1,119 | 1,119 | 1,113 | 1,114 | +12 | +1.1% | 1,600 |
2019/06/28 | 1,142 | 1,142 | 1,102 | 1,102 | -14 | -1.3% | 6,800 |
2019/06/27 | 1,103 | 1,116 | 1,102 | 1,116 | +16 | +1.5% | 4,700 |
2019/06/26 | 1,103 | 1,108 | 1,100 | 1,100 | -4 | -0.4% | 3,900 |
2019/06/25 | 1,115 | 1,115 | 1,102 | 1,104 | -2 | -0.2% | 3,700 |
2019/06/24 | 1,105 | 1,107 | 1,103 | 1,106 | +4 | +0.4% | 2,000 |
2019/06/21 | 1,103 | 1,118 | 1,102 | 1,102 | -1 | -0.1% | 1,800 |
2019/06/20 | 1,106 | 1,108 | 1,100 | 1,103 | -3 | -0.3% | 3,200 |
2019/06/19 | 1,115 | 1,115 | 1,101 | 1,106 | +5 | +0.5% | 3,000 |
2019/06/18 | 1,106 | 1,106 | 1,100 | 1,101 | ±0 | ±0% | 2,700 |
2019/06/17 | 1,098 | 1,102 | 1,098 | 1,101 | +3 | +0.3% | 7,200 |
2019/06/14 | 1,116 | 1,116 | 1,098 | 1,098 | -4 | -0.4% | 4,900 |
2019/06/13 | 1,104 | 1,104 | 1,100 | 1,102 | +2 | +0.2% | 4,100 |
2019/06/12 | 1,101 | 1,108 | 1,098 | 1,100 | -2 | -0.2% | 5,900 |
2019/06/11 | 1,106 | 1,114 | 1,091 | 1,102 | -2 | -0.2% | 9,700 |
2019/06/10 | 1,134 | 1,134 | 1,095 | 1,104 | ±0 | ±0% | 7,700 |
2019/06/07 | 1,120 | 1,120 | 1,095 | 1,104 | +6 | +0.5% | 5,700 |
2019/06/06 | 1,110 | 1,110 | 1,091 | 1,098 | ±0 | ±0% | 5,100 |
2019/06/05 | 1,100 | 1,109 | 1,092 | 1,098 | +3 | +0.3% | 5,400 |
2019/06/04 | 1,090 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 5,200 |
2019/06/03 | 1,095 | 1,101 | 1,090 | 1,090 | -6 | -0.5% | 4,500 |
2019/05/31 | 1,107 | 1,108 | 1,095 | 1,096 | -9 | -0.8% | 2,500 |
2019/05/30 | 1,095 | 1,105 | 1,092 | 1,105 | +7 | +0.6% | 2,400 |
2019/05/29 | 1,108 | 1,108 | 1,095 | 1,098 | +3 | +0.3% | 3,100 |
2019/05/28 | 1,090 | 1,103 | 1,090 | 1,095 | +5 | +0.5% | 3,200 |
2019/05/27 | 1,083 | 1,097 | 1,083 | 1,090 | ±0 | ±0% | 7,100 |
2019/05/24 | 1,090 | 1,095 | 1,087 | 1,090 | ±0 | ±0% | 14,100 |
2019/05/23 | 1,100 | 1,109 | 1,090 | 1,090 | -1 | -0.1% | 14,700 |
2019/05/22 | 1,088 | 1,093 | 1,083 | 1,091 | +14 | +1.3% | 2,400 |
2019/05/21 | 1,099 | 1,101 | 1,077 | 1,077 | -21 | -1.9% | 5,700 |
2019/05/20 | 1,116 | 1,116 | 1,092 | 1,098 | +3 | +0.3% | 5,100 |
2019/05/17 | 1,108 | 1,111 | 1,090 | 1,095 | +9 | +0.8% | 6,800 |
2019/05/16 | 1,121 | 1,121 | 1,080 | 1,086 | -17 | -1.5% | 16,900 |
2019/05/15 | 1,101 | 1,109 | 1,091 | 1,103 | -2 | -0.2% | 8,500 |
2019/05/14 | 1,090 | 1,111 | 1,070 | 1,105 | +8 | +0.7% | 14,700 |
2019/05/13 | 1,056 | 1,127 | 1,056 | 1,097 | +43 | +4.1% | 33,600 |
2019/05/10 | 1,115 | 1,115 | 1,053 | 1,054 | -47 | -4.3% | 20,400 |
2019/05/09 | 1,103 | 1,106 | 1,090 | 1,101 | -1 | -0.1% | 13,400 |
2019/05/08 | 1,103 | 1,103 | 1,091 | 1,102 | +2 | +0.2% | 10,700 |
2019/05/07 | 1,119 | 1,119 | 1,100 | 1,100 | -17 | -1.5% | 4,900 |
2019/04/26 | 1,109 | 1,119 | 1,101 | 1,117 | +11 | +1% | 6,900 |
2019/04/25 | 1,109 | 1,109 | 1,096 | 1,106 | +20 | +1.8% | 6,500 |
2019/04/24 | 1,101 | 1,102 | 1,086 | 1,086 | -14 | -1.3% | 8,400 |
2019/04/23 | 1,102 | 1,105 | 1,086 | 1,100 | -7 | -0.6% | 15,300 |
1301~
1350
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