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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 2,073 | 2,107 | 2,024 | 2,100 | +25 | +1.2% | 20,300 |
2023/10/23 | 2,071 | 2,106 | 2,055 | 2,075 | -21 | -1% | 7,300 |
2023/10/20 | 2,060 | 2,117 | 2,052 | 2,096 | +10 | +0.5% | 7,700 |
2023/10/19 | 2,091 | 2,099 | 2,071 | 2,086 | -34 | -1.6% | 7,200 |
2023/10/18 | 2,114 | 2,123 | 2,087 | 2,120 | +6 | +0.3% | 7,000 |
2023/10/17 | 2,099 | 2,130 | 2,081 | 2,114 | +15 | +0.7% | 10,300 |
2023/10/16 | 2,099 | 2,109 | 2,082 | 2,099 | -41 | -1.9% | 9,900 |
2023/10/13 | 2,170 | 2,175 | 2,130 | 2,140 | -64 | -2.9% | 11,000 |
2023/10/12 | 2,182 | 2,205 | 2,131 | 2,204 | +22 | +1% | 16,700 |
2023/10/11 | 2,162 | 2,200 | 2,150 | 2,182 | -16 | -0.7% | 19,200 |
2023/10/10 | 2,107 | 2,198 | 2,107 | 2,198 | +87 | +4.1% | 22,000 |
2023/10/06 | 2,099 | 2,125 | 2,069 | 2,111 | +42 | +2% | 13,200 |
2023/10/05 | 2,055 | 2,076 | 1,994 | 2,069 | +79 | +4% | 21,900 |
2023/10/04 | 2,043 | 2,050 | 1,981 | 1,990 | -69 | -3.4% | 31,300 |
2023/10/03 | 2,100 | 2,100 | 2,035 | 2,059 | -43 | -2% | 16,600 |
2023/10/02 | 2,091 | 2,147 | 2,091 | 2,102 | +11 | +0.5% | 10,200 |
2023/09/29 | 2,149 | 2,149 | 2,087 | 2,091 | -67 | -3.1% | 9,300 |
2023/09/28 | 2,126 | 2,186 | 2,107 | 2,158 | +28 | +1.3% | 25,900 |
2023/09/27 | 2,155 | 2,155 | 2,112 | 2,130 | -25 | -1.2% | 14,800 |
2023/09/26 | 2,169 | 2,194 | 2,155 | 2,155 | -16 | -0.7% | 9,400 |
2023/09/25 | 2,200 | 2,200 | 2,169 | 2,171 | -23 | -1% | 25,600 |
2023/09/22 | 2,156 | 2,223 | 2,145 | 2,194 | +71 | +3.3% | 23,600 |
2023/09/21 | 2,190 | 2,203 | 2,116 | 2,123 | -53 | -2.4% | 37,200 |
2023/09/20 | 2,271 | 2,271 | 2,151 | 2,176 | -107 | -4.7% | 47,900 |
2023/09/19 | 2,230 | 2,327 | 2,230 | 2,283 | +64 | +2.9% | 31,900 |
2023/09/15 | 2,230 | 2,245 | 2,210 | 2,219 | +5 | +0.2% | 27,300 |
2023/09/14 | 2,166 | 2,249 | 2,164 | 2,214 | +67 | +3.1% | 29,000 |
2023/09/13 | 2,143 | 2,181 | 2,143 | 2,147 | +4 | +0.2% | 17,300 |
2023/09/12 | 2,099 | 2,157 | 2,089 | 2,143 | +63 | +3% | 22,200 |
2023/09/11 | 2,079 | 2,105 | 2,068 | 2,080 | +1 | ±0% | 16,900 |
2023/09/08 | 2,100 | 2,105 | 2,070 | 2,079 | -21 | -1% | 14,800 |
2023/09/07 | 2,101 | 2,115 | 2,095 | 2,100 | ±0 | ±0% | 14,100 |
2023/09/06 | 2,092 | 2,112 | 2,084 | 2,100 | +18 | +0.9% | 8,900 |
2023/09/05 | 2,071 | 2,088 | 2,056 | 2,082 | +2 | +0.1% | 8,800 |
2023/09/04 | 2,100 | 2,130 | 2,080 | 2,080 | -15 | -0.7% | 15,300 |
2023/09/01 | 2,097 | 2,097 | 2,080 | 2,095 | +15 | +0.7% | 5,700 |
2023/08/31 | 2,065 | 2,084 | 2,055 | 2,080 | +15 | +0.7% | 11,900 |
2023/08/30 | 2,077 | 2,077 | 2,059 | 2,065 | -1 | ±0% | 5,000 |
2023/08/29 | 2,079 | 2,079 | 2,054 | 2,066 | -13 | -0.6% | 5,100 |
2023/08/28 | 2,064 | 2,088 | 2,014 | 2,079 | +62 | +3.1% | 7,000 |
2023/08/25 | 2,034 | 2,066 | 2,017 | 2,017 | -33 | -1.6% | 10,700 |
2023/08/24 | 2,015 | 2,069 | 1,999 | 2,050 | +75 | +3.8% | 16,700 |
2023/08/23 | 2,001 | 2,001 | 1,970 | 1,975 | -26 | -1.3% | 11,100 |
2023/08/22 | 2,020 | 2,036 | 1,993 | 2,001 | -11 | -0.5% | 12,400 |
2023/08/21 | 1,973 | 2,049 | 1,967 | 2,012 | +39 | +2% | 35,900 |
2023/08/18 | 1,966 | 1,991 | 1,966 | 1,973 | -14 | -0.7% | 11,700 |
2023/08/17 | 2,002 | 2,037 | 1,943 | 1,987 | -15 | -0.7% | 13,400 |
2023/08/16 | 2,028 | 2,040 | 2,002 | 2,002 | -44 | -2.2% | 9,700 |
2023/08/15 | 1,965 | 2,065 | 1,965 | 2,046 | +103 | +5.3% | 23,300 |
2023/08/14 | 1,986 | 1,986 | 1,931 | 1,943 | -75 | -3.7% | 24,600 |
251~
300
件表示中 / 3267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 | 340,500円 | -6.1% | -14.1% | 1.32% | 8.15倍 | 1.03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 |
ヒラノテク | 168,200円 | -6.3% | -11.6% | 5.35% | 12.11倍 | 0.66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 |
前沢工 | 121,300円 | +2.7% | -9.9% | 2.97% | 7.36倍 | 0.77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 | 66,500円 | +8.0% | +0.5% | 3.01% | 12.57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 |
井関農 | 98,800円 | +0.1% | -52.2% | 3.04% | - | 0.32倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム