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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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