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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 1,237 | 1,244.5 | 1,237 | 1,244.5 | +21 | +1.7% | 3,800 |
| 2018/04/12 | 1,239.5 | 1,239.5 | 1,223 | 1,223.5 | -3.5 | -0.3% | 1,200 |
| 2018/04/11 | 1,219 | 1,242 | 1,219 | 1,227 | -6.5 | -0.5% | 3,600 |
| 2018/04/10 | 1,220.5 | 1,235 | 1,220.5 | 1,233.5 | -4.5 | -0.4% | 8,800 |
| 2018/04/09 | 1,243.5 | 1,243.5 | 1,228.5 | 1,238 | -5.5 | -0.4% | 2,400 |
| 2018/04/06 | 1,268.5 | 1,268.5 | 1,243.5 | 1,243.5 | -6 | -0.5% | 5,000 |
| 2018/04/05 | 1,274 | 1,274 | 1,242 | 1,249.5 | -15 | -1.2% | 3,000 |
| 2018/04/04 | 1,206 | 1,266.5 | 1,206 | 1,264.5 | +57 | +4.7% | 9,800 |
| 2018/04/03 | 1,210 | 1,210 | 1,207.5 | 1,207.5 | -1 | -0.1% | 1,200 |
| 2018/04/02 | 1,223 | 1,223 | 1,198.5 | 1,208.5 | +7 | +0.6% | 2,200 |
| 2018/03/30 | 1,212.5 | 1,232.5 | 1,195.5 | 1,201.5 | ±0 | ±0% | 5,800 |
| 2018/03/29 | 1,196 | 1,201.5 | 1,196 | 1,201.5 | +3.5 | +0.3% | 2,800 |
| 2018/03/28 | 1,193 | 1,198 | 1,189.5 | 1,198 | -3 | -0.2% | 1,800 |
| 2018/03/27 | 1,187.5 | 1,201 | 1,187.5 | 1,201 | +10.5 | +0.9% | 3,400 |
| 2018/03/26 | 1,151 | 1,191 | 1,151 | 1,190.5 | +13 | +1.1% | 7,800 |
| 2018/03/23 | 1,203 | 1,218 | 1,168 | 1,177.5 | -40.5 | -3.3% | 10,400 |
| 2018/03/22 | 1,208 | 1,223.5 | 1,207 | 1,218 | +11 | +0.9% | 3,200 |
| 2018/03/20 | 1,210.5 | 1,213 | 1,205 | 1,207 | -9 | -0.7% | 1,600 |
| 2018/03/19 | 1,227 | 1,227 | 1,211.5 | 1,216 | -11.5 | -0.9% | 3,400 |
| 2018/03/16 | 1,221 | 1,227.5 | 1,221 | 1,227.5 | +6.5 | +0.5% | 1,600 |
| 2018/03/15 | 1,245 | 1,245 | 1,221 | 1,221 | -14 | -1.1% | 2,800 |
| 2018/03/14 | 1,241.5 | 1,241.5 | 1,224.5 | 1,235 | -8 | -0.6% | 2,000 |
| 2018/03/13 | 1,229 | 1,244.5 | 1,224.5 | 1,243 | +13 | +1.1% | 5,200 |
| 2018/03/12 | 1,243 | 1,244 | 1,230 | 1,230 | -13 | -1% | 7,600 |
| 2018/03/09 | 1,236 | 1,249 | 1,236 | 1,243 | +7 | +0.6% | 5,800 |
| 2018/03/08 | 1,256 | 1,256 | 1,229 | 1,236 | -9.5 | -0.8% | 4,800 |
| 2018/03/07 | 1,268.5 | 1,268.5 | 1,244.5 | 1,245.5 | -9.5 | -0.8% | 3,600 |
| 2018/03/06 | 1,252.5 | 1,273.5 | 1,250.5 | 1,255 | +8 | +0.6% | 1,600 |
| 2018/03/05 | 1,275 | 1,275 | 1,241 | 1,247 | -11.5 | -0.9% | 5,400 |
| 2018/03/02 | 1,274.5 | 1,274.5 | 1,251 | 1,258.5 | +7.5 | +0.6% | 2,800 |
| 2018/03/01 | 1,265 | 1,271.5 | 1,251 | 1,251 | -16 | -1.3% | 3,600 |
| 2018/02/28 | 1,271.5 | 1,285.5 | 1,266 | 1,267 | -4.5 | -0.4% | 4,000 |
| 2018/02/27 | 1,282 | 1,300 | 1,263.5 | 1,271.5 | -6.5 | -0.5% | 6,400 |
| 2018/02/26 | 1,294 | 1,294 | 1,269 | 1,278 | +9 | +0.7% | 3,600 |
| 2018/02/23 | 1,270.5 | 1,270.5 | 1,266.5 | 1,269 | +6.5 | +0.5% | 2,000 |
| 2018/02/22 | 1,263 | 1,265.5 | 1,262.5 | 1,262.5 | +1.5 | +0.1% | 2,000 |
1601～
1650
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
