東洋ドライルーブの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/24 | 2,550 | 2,579 | 2,550 | 2,579 | +48 | +1.9% | 200 |
2021/08/23 | 2,657 | 2,667 | 2,530 | 2,531 | -76 | -2.9% | 1,900 |
2021/08/20 | 2,625 | 2,625 | 2,607 | 2,607 | -34 | -1.3% | 300 |
2021/08/19 | 2,677 | 2,677 | 2,640 | 2,641 | -59 | -2.2% | 1,200 |
2021/08/18 | 2,700 | 2,710 | 2,700 | 2,700 | -30 | -1.1% | 1,400 |
2021/08/17 | 2,730 | 2,730 | 2,730 | 2,730 | -40 | -1.4% | 100 |
2021/08/16 | 2,785 | 2,785 | 2,770 | 2,770 | -15 | -0.5% | 600 |
2021/08/13 | 2,842 | 2,848 | 2,770 | 2,785 | -93 | -3.2% | 2,100 |
2021/08/12 | 2,843 | 2,878 | 2,843 | 2,878 | +27 | +0.9% | 1,700 |
2021/08/11 | 2,855 | 2,860 | 2,849 | 2,851 | ±0 | ±0% | 1,500 |
2021/08/10 | 2,865 | 2,900 | 2,850 | 2,851 | -14 | -0.5% | 1,300 |
2021/08/06 | 2,865 | 2,865 | 2,865 | 2,865 | - | - | 200 |
2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/04 | 2,850 | 2,865 | 2,850 | 2,865 | ±0 | ±0% | 300 |
2021/08/03 | 2,865 | 2,865 | 2,865 | 2,865 | -10 | -0.3% | 100 |
2021/08/02 | 2,840 | 2,875 | 2,810 | 2,875 | +72 | +2.6% | 1,600 |
2021/07/30 | 2,803 | 2,803 | 2,803 | 2,803 | -17 | -0.6% | 100 |
2021/07/29 | 2,815 | 2,820 | 2,815 | 2,820 | +5 | +0.2% | 700 |
2021/07/28 | 2,815 | 2,815 | 2,815 | 2,815 | -50 | -1.7% | 100 |
2021/07/27 | 2,815 | 2,865 | 2,815 | 2,865 | +100 | +3.6% | 400 |
2021/07/26 | 2,760 | 2,800 | 2,760 | 2,765 | - | - | 500 |
2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/20 | 2,732 | 2,751 | 2,732 | 2,751 | -31 | -1.1% | 200 |
2021/07/19 | 2,710 | 2,782 | 2,681 | 2,782 | +72 | +2.7% | 600 |
2021/07/16 | 2,710 | 2,710 | 2,710 | 2,710 | -40 | -1.5% | 300 |
2021/07/15 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 400 |
2021/07/14 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 100 |
2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/12 | 2,805 | 2,850 | 2,805 | 2,850 | +45 | +1.6% | 500 |
2021/07/09 | 2,760 | 2,805 | 2,760 | 2,805 | - | - | 700 |
2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/06 | 2,849 | 2,850 | 2,849 | 2,850 | ±0 | ±0% | 600 |
2021/07/05 | 2,850 | 2,854 | 2,850 | 2,850 | +20 | +0.7% | 700 |
2021/07/02 | 2,800 | 2,830 | 2,800 | 2,830 | +30 | +1.1% | 700 |
2021/07/01 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 300 |
2021/06/30 | 2,780 | 2,800 | 2,780 | 2,800 | - | - | 300 |
2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/25 | 2,844 | 2,850 | 2,844 | 2,850 | - | - | 600 |
2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/22 | 2,785 | 2,797 | 2,785 | 2,797 | -16 | -0.6% | 300 |
2021/06/21 | 2,850 | 2,850 | 2,785 | 2,813 | -67 | -2.3% | 900 |
2021/06/18 | 2,880 | 2,880 | 2,880 | 2,880 | +20 | +0.7% | 100 |
2021/06/17 | 2,860 | 2,860 | 2,860 | 2,860 | -20 | -0.7% | 100 |
2021/06/16 | 2,870 | 2,880 | 2,830 | 2,880 | -9 | -0.3% | 700 |
2021/06/15 | 2,889 | 2,889 | 2,889 | 2,889 | +39 | +1.4% | 200 |
2021/06/14 | 2,811 | 2,850 | 2,811 | 2,850 | +54 | +1.9% | 800 |
2021/06/11 | 2,845 | 2,845 | 2,796 | 2,796 | -2 | -0.1% | 300 |
951~
1000
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「ドライルーブ」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 |
---|---|---|---|---|---|---|---|---|
ドライルーブ | 400,500円 | +4.3% | +3.5% | 1.80% | 8.48倍 | 0.53倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
有機薬 | 26,300円 | +1.1% | -29.8% | 3.80% | 9.44倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
昭和化 | 46,700円 | +0.7% | -7.2% | 1.28% | 12.43倍 | 0.61倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
ピグメントH | 341,000円 | +20.8% | +188.6% | 2.93% | 7.65倍 | 0.27倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
シーボン | 113,600円 | +3.2% | +21.5% | 1.76% | 65.70倍 | 0.85倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
市場注目の銘柄
チャート関連のコラム