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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,284.5 | 1,286.5 | 1,273.5 | 1,285 | +0.5 | ±0% | 5,800 |
| 2018/01/30 | 1,285 | 1,288 | 1,284.5 | 1,284.5 | -1.5 | -0.1% | 28,000 |
| 2018/01/29 | 1,288 | 1,290 | 1,286 | 1,286 | ±0 | ±0% | 1,400 |
| 2018/01/26 | 1,282 | 1,294.5 | 1,280.5 | 1,286 | +0.5 | ±0% | 5,200 |
| 2018/01/25 | 1,280 | 1,294.5 | 1,280 | 1,285.5 | -6.5 | -0.5% | 8,000 |
| 2018/01/24 | 1,292 | 1,292 | 1,287 | 1,292 | +4.5 | +0.3% | 3,800 |
| 2018/01/23 | 1,291 | 1,292 | 1,283.5 | 1,287.5 | -3 | -0.2% | 5,400 |
| 2018/01/22 | 1,286 | 1,292.5 | 1,286 | 1,290.5 | -2 | -0.2% | 4,200 |
| 2018/01/19 | 1,270.5 | 1,295.5 | 1,267.5 | 1,292.5 | +5 | +0.4% | 8,000 |
| 2018/01/18 | 1,296.5 | 1,301 | 1,287.5 | 1,287.5 | -16 | -1.2% | 13,200 |
| 2018/01/17 | 1,311.5 | 1,314 | 1,303.5 | 1,303.5 | -11.5 | -0.9% | 4,600 |
| 2018/01/16 | 1,316 | 1,322.5 | 1,314 | 1,315 | -1 | -0.1% | 6,000 |
| 2018/01/15 | 1,317 | 1,317 | 1,309 | 1,316 | +9 | +0.7% | 3,600 |
| 2018/01/12 | 1,305 | 1,315.5 | 1,305 | 1,307 | -1.5 | -0.1% | 6,200 |
| 2018/01/11 | 1,305 | 1,313 | 1,300.5 | 1,308.5 | -7 | -0.5% | 7,400 |
| 2018/01/10 | 1,298 | 1,315.5 | 1,294 | 1,315.5 | +30.5 | +2.4% | 14,200 |
| 2018/01/09 | 1,287.5 | 1,291.5 | 1,279 | 1,285 | +9.5 | +0.7% | 36,200 |
| 2018/01/05 | 1,274 | 1,282.5 | 1,266 | 1,275.5 | +7 | +0.6% | 22,600 |
| 2018/01/04 | 1,257 | 1,269.5 | 1,257 | 1,268.5 | +21.5 | +1.7% | 14,200 |
| 2017/12/29 | 1,252.5 | 1,256.5 | 1,242.5 | 1,247 | -5 | -0.4% | 3,000 |
| 2017/12/28 | 1,254.5 | 1,254.5 | 1,246 | 1,252 | +4.5 | +0.4% | 3,600 |
| 2017/12/27 | 1,249.5 | 1,252 | 1,243 | 1,247.5 | -3 | -0.2% | 6,200 |
| 2017/12/26 | 1,259 | 1,259 | 1,235 | 1,250.5 | -6 | -0.5% | 12,600 |
| 2017/12/25 | 1,244.5 | 1,256.5 | 1,244.5 | 1,256.5 | +20 | +1.6% | 21,600 |
| 2017/12/22 | 1,240 | 1,240 | 1,230.5 | 1,236.5 | -1 | -0.1% | 18,800 |
| 2017/12/21 | 1,224 | 1,239 | 1,221 | 1,237.5 | +24.5 | +2% | 7,800 |
| 2017/12/20 | 1,215.5 | 1,225 | 1,212 | 1,213 | -1 | -0.1% | 8,600 |
| 2017/12/19 | 1,215.5 | 1,235.5 | 1,211 | 1,214 | +4.5 | +0.4% | 9,400 |
| 2017/12/18 | 1,211 | 1,222 | 1,207.5 | 1,209.5 | -0.5 | ±0% | 9,400 |
| 2017/12/15 | 1,208 | 1,210 | 1,208 | 1,210 | -0.5 | ±0% | 4,000 |
| 2017/12/14 | 1,207.5 | 1,210.5 | 1,207.5 | 1,210.5 | +2.5 | +0.2% | 5,200 |
| 2017/12/13 | 1,210 | 1,211 | 1,207.5 | 1,208 | -4 | -0.3% | 8,000 |
| 2017/12/12 | 1,207.5 | 1,213 | 1,207.5 | 1,212 | ±0 | ±0% | 5,400 |
| 2017/12/11 | 1,210 | 1,212 | 1,206 | 1,212 | +0.5 | ±0% | 10,000 |
| 2017/12/08 | 1,208.5 | 1,213.5 | 1,208 | 1,211.5 | -2 | -0.2% | 10,800 |
| 2017/12/07 | 1,210 | 1,214 | 1,208 | 1,213.5 | +8 | +0.7% | 5,400 |
| 2017/12/06 | 1,208 | 1,215.5 | 1,205.5 | 1,205.5 | -2 | -0.2% | 10,800 |
| 2017/12/05 | 1,209.5 | 1,213.5 | 1,207.5 | 1,207.5 | +0.5 | ±0% | 2,400 |
| 2017/12/04 | 1,207.5 | 1,217.5 | 1,207 | 1,207 | -1.5 | -0.1% | 8,800 |
| 2017/12/01 | 1,208.5 | 1,217 | 1,205.5 | 1,208.5 | ±0 | ±0% | 9,400 |
| 2017/11/30 | 1,211.5 | 1,214 | 1,208.5 | 1,208.5 | -11 | -0.9% | 6,800 |
| 2017/11/29 | 1,215.5 | 1,219.5 | 1,212.5 | 1,219.5 | +4 | +0.3% | 3,000 |
| 2017/11/28 | 1,220 | 1,220 | 1,215.5 | 1,215.5 | -3.5 | -0.3% | 3,600 |
| 2017/11/27 | 1,216 | 1,222.5 | 1,216 | 1,219 | +3.5 | +0.3% | 2,000 |
| 2017/11/24 | 1,210 | 1,215.5 | 1,210 | 1,215.5 | +7 | +0.6% | 3,600 |
| 2017/11/22 | 1,222 | 1,222 | 1,206 | 1,208.5 | -1.5 | -0.1% | 10,800 |
| 2017/11/21 | 1,213 | 1,213 | 1,210 | 1,210 | +2 | +0.2% | 3,200 |
| 2017/11/20 | 1,224 | 1,224 | 1,207 | 1,208 | -5.5 | -0.5% | 4,000 |
| 2017/11/17 | 1,209 | 1,214 | 1,207.5 | 1,213.5 | +4.5 | +0.4% | 6,800 |
| 2017/11/16 | 1,208 | 1,212.5 | 1,208 | 1,209 | +2 | +0.2% | 3,400 |
1651～
1700
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
