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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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