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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,147 | 1,159 | 1,147 | 1,157.5 | +10 | +0.9% | 4,800 |
| 2017/08/31 | 1,150 | 1,150 | 1,146 | 1,147.5 | +0.5 | ±0% | 12,800 |
| 2017/08/30 | 1,147.5 | 1,148.5 | 1,146 | 1,147 | ±0 | ±0% | 7,600 |
| 2017/08/29 | 1,147.5 | 1,150 | 1,146.5 | 1,147 | ±0 | ±0% | 7,800 |
| 2017/08/28 | 1,149 | 1,151 | 1,146 | 1,147 | -2 | -0.2% | 8,800 |
| 2017/08/25 | 1,150 | 1,152.5 | 1,149 | 1,149 | -1 | -0.1% | 9,200 |
| 2017/08/24 | 1,171.5 | 1,171.5 | 1,150 | 1,150 | -19 | -1.6% | 11,000 |
| 2017/08/23 | 1,161.5 | 1,172 | 1,161.5 | 1,169 | +9.5 | +0.8% | 5,200 |
| 2017/08/22 | 1,150.5 | 1,176 | 1,150.5 | 1,159.5 | +8.5 | +0.7% | 5,200 |
| 2017/08/21 | 1,147.5 | 1,152.5 | 1,145.5 | 1,151 | +9.5 | +0.8% | 10,400 |
| 2017/08/18 | 1,156.5 | 1,156.5 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 16,600 |
| 2017/08/17 | 1,158 | 1,158 | 1,154 | 1,155 | -4 | -0.3% | 6,600 |
| 2017/08/16 | 1,158 | 1,160 | 1,158 | 1,159 | +0.5 | ±0% | 9,600 |
| 2017/08/15 | 1,161 | 1,162 | 1,156.5 | 1,158.5 | ±0 | ±0% | 13,600 |
| 2017/08/14 | 1,170 | 1,175 | 1,158 | 1,158.5 | -16.5 | -1.4% | 9,800 |
| 2017/08/10 | 1,175.5 | 1,176.5 | 1,171 | 1,175 | -7.5 | -0.6% | 10,200 |
| 2017/08/09 | 1,192.5 | 1,192.5 | 1,176 | 1,182.5 | -10 | -0.8% | 8,800 |
| 2017/08/08 | 1,195 | 1,195 | 1,192.5 | 1,192.5 | -6 | -0.5% | 5,000 |
| 2017/08/07 | 1,200 | 1,200 | 1,192.5 | 1,198.5 | -3.5 | -0.3% | 5,600 |
| 2017/08/04 | 1,196 | 1,202.5 | 1,190.5 | 1,202 | +6 | +0.5% | 5,000 |
| 2017/08/03 | 1,195 | 1,196 | 1,189 | 1,196 | -2.5 | -0.2% | 2,200 |
| 2017/08/02 | 1,194.5 | 1,199 | 1,194.5 | 1,198.5 | +4 | +0.3% | 1,400 |
| 2017/08/01 | 1,185 | 1,194.5 | 1,184.5 | 1,194.5 | +2.5 | +0.2% | 1,400 |
| 2017/07/31 | 1,196 | 1,196 | 1,189 | 1,192 | +8 | +0.7% | 5,800 |
| 2017/07/28 | 1,202 | 1,202 | 1,167 | 1,184 | -13.5 | -1.1% | 11,200 |
| 2017/07/27 | 1,197.5 | 1,197.5 | 1,192.5 | 1,197.5 | +5 | +0.4% | 3,400 |
| 2017/07/26 | 1,200 | 1,200 | 1,190 | 1,192.5 | -6.5 | -0.5% | 7,000 |
| 2017/07/25 | 1,214.5 | 1,214.5 | 1,193.5 | 1,199 | +1 | +0.1% | 6,600 |
| 2017/07/24 | 1,192.5 | 1,198 | 1,190 | 1,198 | +5.5 | +0.5% | 5,000 |
| 2017/07/21 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | +2 | +0.2% | 5,400 |
| 2017/07/20 | 1,190 | 1,199 | 1,185.5 | 1,190.5 | +1.5 | +0.1% | 5,200 |
| 2017/07/19 | 1,183.5 | 1,190 | 1,183.5 | 1,189 | +5.5 | +0.5% | 4,800 |
| 2017/07/18 | 1,182.5 | 1,190 | 1,182.5 | 1,183.5 | -2 | -0.2% | 2,200 |
| 2017/07/14 | 1,182.5 | 1,186.5 | 1,181.5 | 1,185.5 | +1.5 | +0.1% | 1,400 |
| 2017/07/13 | 1,192 | 1,192 | 1,184 | 1,184 | -7 | -0.6% | 2,200 |
| 2017/07/12 | 1,183 | 1,193 | 1,183 | 1,191 | +7.5 | +0.6% | 2,000 |
| 2017/07/11 | 1,192 | 1,192 | 1,180 | 1,183.5 | +6 | +0.5% | 4,400 |
| 2017/07/10 | 1,193.5 | 1,193.5 | 1,177.5 | 1,177.5 | -0.5 | ±0% | 9,600 |
| 2017/07/07 | 1,191.5 | 1,192.5 | 1,178 | 1,178 | -14.5 | -1.2% | 11,000 |
| 2017/07/06 | 1,192 | 1,194.5 | 1,191.5 | 1,192.5 | +4 | +0.3% | 2,600 |
| 2017/07/05 | 1,195 | 1,195.5 | 1,188.5 | 1,188.5 | +4.5 | +0.4% | 2,600 |
| 2017/07/04 | 1,185.5 | 1,192 | 1,184 | 1,184 | -1.5 | -0.1% | 3,200 |
| 2017/07/03 | 1,194 | 1,194 | 1,185.5 | 1,185.5 | -8.5 | -0.7% | 4,600 |
| 2017/06/30 | 1,197.5 | 1,197.5 | 1,184 | 1,194 | +0.5 | ±0% | 6,600 |
| 2017/06/29 | 1,195.5 | 1,195.5 | 1,185.5 | 1,193.5 | +7 | +0.6% | 2,400 |
| 2017/06/28 | 1,197.5 | 1,197.5 | 1,186.5 | 1,186.5 | -10 | -0.8% | 2,600 |
| 2017/06/27 | 1,196.5 | 1,197.5 | 1,190.5 | 1,196.5 | +9 | +0.8% | 3,400 |
| 2017/06/26 | 1,194 | 1,197 | 1,180.5 | 1,187.5 | -1.5 | -0.1% | 9,000 |
| 2017/06/23 | 1,190 | 1,191 | 1,188 | 1,189 | ±0 | ±0% | 4,800 |
| 2017/06/22 | 1,178.5 | 1,189 | 1,176 | 1,189 | +8.5 | +0.7% | 5,200 |
1751～
1800
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
