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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,123 | 1,123 | 1,100 | 1,107 | +4 | +0.4% | 3,100 |
2019/04/19 | 1,110 | 1,118 | 1,103 | 1,103 | -7 | -0.6% | 2,400 |
2019/04/18 | 1,127 | 1,128 | 1,086 | 1,110 | -17 | -1.5% | 18,200 |
2019/04/17 | 1,120 | 1,127 | 1,118 | 1,127 | +9 | +0.8% | 1,400 |
2019/04/16 | 1,118 | 1,120 | 1,116 | 1,118 | ±0 | ±0% | 1,600 |
2019/04/15 | 1,116 | 1,119 | 1,114 | 1,118 | +3 | +0.3% | 5,600 |
2019/04/12 | 1,113 | 1,117 | 1,112 | 1,115 | +1 | +0.1% | 2,900 |
2019/04/11 | 1,119 | 1,120 | 1,110 | 1,114 | -4 | -0.4% | 2,100 |
2019/04/10 | 1,115 | 1,118 | 1,095 | 1,118 | -4 | -0.4% | 13,600 |
2019/04/09 | 1,118 | 1,128 | 1,113 | 1,122 | +9 | +0.8% | 5,700 |
2019/04/08 | 1,125 | 1,130 | 1,112 | 1,113 | -1 | -0.1% | 6,400 |
2019/04/05 | 1,124 | 1,126 | 1,102 | 1,114 | -4 | -0.4% | 11,700 |
2019/04/04 | 1,117 | 1,122 | 1,116 | 1,118 | +1 | +0.1% | 3,100 |
2019/04/03 | 1,103 | 1,121 | 1,098 | 1,117 | ±0 | ±0% | 3,800 |
2019/04/02 | 1,127 | 1,128 | 1,097 | 1,117 | -4 | -0.4% | 12,700 |
2019/04/01 | 1,100 | 1,126 | 1,100 | 1,121 | +44 | +4.1% | 17,100 |
2019/03/29 | 1,079 | 1,084 | 1,057 | 1,077 | +17 | +1.6% | 13,300 |
2019/03/28 | 1,105 | 1,105 | 1,052 | 1,060 | -45 | -4.1% | 19,400 |
2019/03/27 | 1,103 | 1,106 | 1,085 | 1,105 | -8 | -0.7% | 7,400 |
2019/03/26 | 1,093 | 1,119 | 1,081 | 1,113 | +33 | +3.1% | 19,300 |
2019/03/25 | 1,127 | 1,127 | 1,048 | 1,080 | -50 | -4.4% | 29,800 |
2019/03/22 | 1,136 | 1,144 | 1,120 | 1,130 | -6 | -0.5% | 9,800 |
2019/03/20 | 1,141 | 1,149 | 1,134 | 1,136 | -4 | -0.4% | 6,200 |
2019/03/19 | 1,152 | 1,153 | 1,136 | 1,140 | -10 | -0.9% | 5,200 |
2019/03/18 | 1,147 | 1,154 | 1,141 | 1,150 | +4 | +0.3% | 10,200 |
2019/03/15 | 1,140 | 1,152 | 1,140 | 1,146 | +6 | +0.5% | 7,000 |
2019/03/14 | 1,130 | 1,143 | 1,130 | 1,140 | +13 | +1.2% | 8,400 |
2019/03/13 | 1,138 | 1,138 | 1,103 | 1,127 | +19 | +1.7% | 20,200 |
2019/03/12 | 1,150 | 1,150 | 1,105 | 1,108 | -12 | -1.1% | 13,000 |
2019/03/11 | 1,159 | 1,159 | 1,112 | 1,120 | -9 | -0.8% | 15,700 |
2019/03/08 | 1,142 | 1,145 | 1,117 | 1,129 | -21 | -1.8% | 13,400 |
2019/03/07 | 1,180 | 1,184 | 1,149 | 1,150 | -33 | -2.8% | 10,400 |
2019/03/06 | 1,209 | 1,209 | 1,178 | 1,183 | -20 | -1.7% | 5,600 |
2019/03/05 | 1,195 | 1,203 | 1,186 | 1,203 | +5 | +0.4% | 6,200 |
2019/03/04 | 1,175 | 1,198 | 1,175 | 1,198 | +14 | +1.2% | 9,700 |
2019/03/01 | 1,182 | 1,189 | 1,182 | 1,184 | +2 | +0.2% | 3,000 |
2019/02/28 | 1,218 | 1,218 | 1,181 | 1,182 | -19 | -1.6% | 8,200 |
2019/02/27 | 1,225 | 1,225 | 1,189 | 1,201 | -22 | -1.8% | 6,300 |
2019/02/26 | 1,221 | 1,223 | 1,212 | 1,223 | -1 | -0.1% | 3,400 |
2019/02/25 | 1,210 | 1,224 | 1,210 | 1,224 | +20 | +1.7% | 13,100 |
2019/02/22 | 1,205 | 1,215 | 1,200 | 1,204 | ±0 | ±0% | 1,300 |
2019/02/21 | 1,210 | 1,219 | 1,192 | 1,204 | -6 | -0.5% | 5,600 |
2019/02/20 | 1,210 | 1,223 | 1,201 | 1,210 | -8 | -0.7% | 6,600 |
2019/02/19 | 1,225 | 1,231 | 1,197 | 1,218 | -14 | -1.1% | 5,000 |
2019/02/18 | 1,228 | 1,240 | 1,223 | 1,232 | +24 | +2% | 7,400 |
2019/02/15 | 1,190 | 1,230 | 1,182 | 1,208 | +22 | +1.9% | 7,800 |
2019/02/14 | 1,188 | 1,195 | 1,185 | 1,186 | -2 | -0.2% | 4,500 |
2019/02/13 | 1,203 | 1,240 | 1,178 | 1,188 | +15 | +1.3% | 15,900 |
2019/02/12 | 1,238 | 1,280 | 1,165 | 1,173 | +21 | +1.8% | 41,600 |
2019/02/08 | 1,148 | 1,158 | 1,139 | 1,152 | -11 | -0.9% | 12,900 |
1351~
1400
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