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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,136 | 1,163 | 1,136 | 1,163 | +29 | +2.6% | 4,500 |
2019/02/06 | 1,135 | 1,141 | 1,130 | 1,134 | +1 | +0.1% | 5,400 |
2019/02/05 | 1,132 | 1,150 | 1,131 | 1,133 | +2 | +0.2% | 7,000 |
2019/02/04 | 1,123 | 1,144 | 1,123 | 1,131 | +8 | +0.7% | 7,200 |
2019/02/01 | 1,119 | 1,145 | 1,119 | 1,123 | +5 | +0.4% | 7,900 |
2019/01/31 | 1,116 | 1,137 | 1,114 | 1,118 | +3 | +0.3% | 12,100 |
2019/01/30 | 1,146 | 1,155 | 1,113 | 1,115 | -19 | -1.7% | 8,800 |
2019/01/29 | 1,147 | 1,147 | 1,121 | 1,134 | -15 | -1.3% | 5,500 |
2019/01/28 | 1,147 | 1,156 | 1,137 | 1,149 | -8 | -0.7% | 7,100 |
2019/01/25 | 1,188 | 1,188 | 1,154 | 1,157 | -4 | -0.3% | 6,600 |
2019/01/24 | 1,157 | 1,161 | 1,131 | 1,161 | +4 | +0.3% | 5,100 |
2019/01/23 | 1,128 | 1,170 | 1,121 | 1,157 | +23 | +2% | 10,300 |
2019/01/22 | 1,143 | 1,146 | 1,126 | 1,134 | -8 | -0.7% | 5,300 |
2019/01/21 | 1,150 | 1,150 | 1,137 | 1,142 | -6 | -0.5% | 5,500 |
2019/01/18 | 1,160 | 1,160 | 1,132 | 1,148 | +2 | +0.2% | 7,700 |
2019/01/17 | 1,163 | 1,177 | 1,146 | 1,146 | -17 | -1.5% | 6,300 |
2019/01/16 | 1,172 | 1,192 | 1,163 | 1,163 | -12 | -1% | 6,200 |
2019/01/15 | 1,180 | 1,189 | 1,172 | 1,175 | -5 | -0.4% | 3,400 |
2019/01/11 | 1,200 | 1,200 | 1,178 | 1,180 | -45 | -3.7% | 6,600 |
2019/01/10 | 1,228 | 1,228 | 1,180 | 1,225 | +27 | +2.3% | 12,700 |
2019/01/09 | 1,179 | 1,200 | 1,169 | 1,198 | +14 | +1.2% | 7,900 |
2019/01/08 | 1,160 | 1,192 | 1,160 | 1,184 | +24 | +2.1% | 5,100 |
2019/01/07 | 1,179 | 1,189 | 1,160 | 1,160 | +17 | +1.5% | 5,000 |
2019/01/04 | 1,155 | 1,176 | 1,129 | 1,143 | -22 | -1.9% | 7,400 |
2018/12/28 | 1,200 | 1,200 | 1,153 | 1,165 | -11 | -0.9% | 3,900 |
2018/12/27 | 1,156 | 1,178 | 1,134 | 1,176 | +45 | +4% | 10,800 |
2018/12/26 | 1,131 | 1,138 | 1,126 | 1,131 | ±0 | ±0% | 10,700 |
2018/12/25 | 1,130 | 1,140 | 1,095 | 1,131 | -8 | -0.7% | 26,300 |
2018/12/21 | 1,153 | 1,194 | 1,120 | 1,139 | -31 | -2.6% | 12,800 |
2018/12/20 | 1,213 | 1,213 | 1,159 | 1,170 | -61 | -5% | 7,600 |
2018/12/19 | 1,224 | 1,249 | 1,224 | 1,231 | +7 | +0.6% | 2,900 |
2018/12/18 | 1,223 | 1,251 | 1,209 | 1,224 | -27 | -2.2% | 8,400 |
2018/12/17 | 1,237 | 1,261 | 1,237 | 1,251 | +1 | +0.1% | 2,400 |
2018/12/14 | 1,264 | 1,266 | 1,250 | 1,250 | -14 | -1.1% | 6,500 |
2018/12/13 | 1,251 | 1,285 | 1,251 | 1,264 | +9 | +0.7% | 5,800 |
2018/12/12 | 1,252 | 1,272 | 1,221 | 1,255 | +2 | +0.2% | 4,800 |
2018/12/11 | 1,283 | 1,283 | 1,253 | 1,253 | -14 | -1.1% | 6,800 |
2018/12/10 | 1,325 | 1,325 | 1,261 | 1,267 | -26 | -2% | 10,100 |
2018/12/07 | 1,281 | 1,297 | 1,281 | 1,293 | +12 | +0.9% | 5,800 |
2018/12/06 | 1,284 | 1,289 | 1,259 | 1,281 | -12 | -0.9% | 8,900 |
2018/12/05 | 1,296 | 1,313 | 1,288 | 1,293 | -3 | -0.2% | 6,300 |
2018/12/04 | 1,301 | 1,318 | 1,293 | 1,296 | -16 | -1.2% | 5,500 |
2018/12/03 | 1,318 | 1,318 | 1,294 | 1,312 | -6 | -0.5% | 6,000 |
2018/11/30 | 1,307 | 1,318 | 1,293 | 1,318 | +21 | +1.6% | 5,800 |
2018/11/29 | 1,309 | 1,309 | 1,292 | 1,297 | -11 | -0.8% | 5,200 |
2018/11/28 | 1,310 | 1,310 | 1,292 | 1,308 | +7 | +0.5% | 4,500 |
2018/11/27 | 1,310 | 1,318 | 1,297 | 1,301 | +11 | +0.9% | 8,500 |
2018/11/26 | 1,298 | 1,320 | 1,273 | 1,290 | -8 | -0.6% | 10,800 |
2018/11/22 | 1,275 | 1,302 | 1,269 | 1,298 | +48 | +3.8% | 24,400 |
2018/11/21 | 1,268 | 1,268 | 1,235 | 1,250 | -18 | -1.4% | 6,800 |
1401~
1450
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