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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,172 | 1,172.5 | 1,156 | 1,161 | -9 | -0.8% | 4,200 |
| 2018/06/26 | 1,171 | 1,171 | 1,164.5 | 1,170 | +3.5 | +0.3% | 1,200 |
| 2018/06/25 | 1,176 | 1,176 | 1,164 | 1,166.5 | -8.5 | -0.7% | 3,400 |
| 2018/06/22 | 1,176 | 1,176 | 1,174.5 | 1,175 | +9.5 | +0.8% | 2,200 |
| 2018/06/21 | 1,178 | 1,178 | 1,165.5 | 1,165.5 | -6.5 | -0.6% | 3,800 |
| 2018/06/20 | 1,171.5 | 1,172.5 | 1,164.5 | 1,172 | +1 | +0.1% | 4,200 |
| 2018/06/19 | 1,180 | 1,180 | 1,171 | 1,171 | +1.5 | +0.1% | 6,800 |
| 2018/06/18 | 1,172.5 | 1,180 | 1,169 | 1,169.5 | -5 | -0.4% | 5,600 |
| 2018/06/15 | 1,167 | 1,174.5 | 1,163.5 | 1,174.5 | +2.5 | +0.2% | 56,000 |
| 2018/06/14 | 1,170 | 1,172 | 1,163.5 | 1,172 | +5.5 | +0.5% | 3,800 |
| 2018/06/13 | 1,170 | 1,170 | 1,166.5 | 1,166.5 | +1.5 | +0.1% | 4,600 |
| 2018/06/12 | 1,162.5 | 1,165 | 1,155.5 | 1,165 | +6.5 | +0.6% | 3,200 |
| 2018/06/11 | 1,160 | 1,162 | 1,157.5 | 1,158.5 | -1 | -0.1% | 6,800 |
| 2018/06/08 | 1,156 | 1,159.5 | 1,155.5 | 1,159.5 | +0.5 | ±0% | 6,400 |
| 2018/06/07 | 1,161 | 1,161 | 1,158.5 | 1,159 | +8 | +0.7% | 2,200 |
| 2018/06/06 | 1,148.5 | 1,157 | 1,148.5 | 1,151 | +5 | +0.4% | 3,400 |
| 2018/06/05 | 1,166 | 1,166 | 1,141 | 1,146 | -8 | -0.7% | 7,600 |
| 2018/06/04 | 1,165 | 1,165 | 1,143 | 1,154 | +12.5 | +1.1% | 10,400 |
| 2018/06/01 | 1,136 | 1,141.5 | 1,126.5 | 1,141.5 | +5.5 | +0.5% | 4,400 |
| 2018/05/31 | 1,140.5 | 1,140.5 | 1,134 | 1,136 | +4.5 | +0.4% | 2,600 |
| 2018/05/30 | 1,138 | 1,138 | 1,128.5 | 1,131.5 | -7 | -0.6% | 10,200 |
| 2018/05/29 | 1,139 | 1,140.5 | 1,138.5 | 1,138.5 | -1 | -0.1% | 2,800 |
| 2018/05/28 | 1,140.5 | 1,142.5 | 1,139 | 1,139.5 | -1 | -0.1% | 5,400 |
| 2018/05/25 | 1,150 | 1,150 | 1,140 | 1,140.5 | -7 | -0.6% | 5,400 |
| 2018/05/24 | 1,148.5 | 1,150 | 1,141 | 1,147.5 | -1 | -0.1% | 8,000 |
| 2018/05/23 | 1,145.5 | 1,153.5 | 1,144.5 | 1,148.5 | +0.5 | ±0% | 7,400 |
| 2018/05/22 | 1,158.5 | 1,158.5 | 1,144 | 1,148 | -10 | -0.9% | 10,000 |
| 2018/05/21 | 1,164.5 | 1,164.5 | 1,156.5 | 1,158 | +4 | +0.3% | 5,000 |
| 2018/05/18 | 1,163.5 | 1,163.5 | 1,150.5 | 1,154 | ±0 | ±0% | 5,400 |
| 2018/05/17 | 1,149.5 | 1,155 | 1,146 | 1,154 | +8.5 | +0.7% | 4,800 |
| 2018/05/16 | 1,147.5 | 1,164.5 | 1,142.5 | 1,145.5 | +3 | +0.3% | 10,800 |
| 2018/05/15 | 1,145 | 1,147.5 | 1,142.5 | 1,142.5 | -0.5 | ±0% | 16,800 |
| 2018/05/14 | 1,220 | 1,220 | 1,135 | 1,143 | -105.5 | -8.5% | 52,400 |
| 2018/05/11 | 1,259 | 1,268.5 | 1,234.5 | 1,248.5 | -11 | -0.9% | 6,200 |
| 2018/05/10 | 1,272 | 1,272 | 1,253 | 1,259.5 | -5.5 | -0.4% | 5,600 |
| 2018/05/09 | 1,261.5 | 1,272.5 | 1,261.5 | 1,265 | +5.5 | +0.4% | 6,200 |
| 2018/05/08 | 1,250 | 1,260 | 1,249.5 | 1,259.5 | +10 | +0.8% | 8,200 |
| 2018/05/07 | 1,246.5 | 1,249.5 | 1,246 | 1,249.5 | +9 | +0.7% | 4,400 |
| 2018/05/02 | 1,240 | 1,245.5 | 1,234 | 1,240.5 | +0.5 | ±0% | 24,400 |
| 2018/05/01 | 1,249.5 | 1,249.5 | 1,240 | 1,240 | -3.5 | -0.3% | 2,800 |
| 2018/04/27 | 1,225 | 1,249.5 | 1,225 | 1,243.5 | -6.5 | -0.5% | 4,200 |
| 2018/04/26 | 1,230.5 | 1,250 | 1,230.5 | 1,250 | +3 | +0.2% | 4,800 |
| 2018/04/25 | 1,249 | 1,249 | 1,244.5 | 1,247 | -2 | -0.2% | 3,800 |
| 2018/04/24 | 1,247.5 | 1,249 | 1,240 | 1,249 | +2 | +0.2% | 3,800 |
| 2018/04/23 | 1,249.5 | 1,249.5 | 1,242.5 | 1,247 | +9.5 | +0.8% | 1,400 |
| 2018/04/20 | 1,241 | 1,241 | 1,236 | 1,237.5 | -9.5 | -0.8% | 1,400 |
| 2018/04/19 | 1,245 | 1,247 | 1,245 | 1,247 | +7 | +0.6% | 1,200 |
| 2018/04/18 | 1,243.5 | 1,243.5 | 1,240 | 1,240 | -5 | -0.4% | 1,800 |
| 2018/04/17 | 1,246.5 | 1,246.5 | 1,242.5 | 1,245 | +0.5 | ±0% | 2,200 |
| 2018/04/16 | 1,244.5 | 1,244.5 | 1,239.5 | 1,244.5 | ±0 | ±0% | 2,200 |
1551～
1600
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
