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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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