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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,184 | 1,184 | 1,172 | 1,183.5 | -1 | -0.1% | 4,200 |
| 2017/01/25 | 1,177.5 | 1,184.5 | 1,160.5 | 1,184.5 | +21.5 | +1.8% | 8,600 |
| 2017/01/24 | 1,160 | 1,170 | 1,160 | 1,163 | -6 | -0.5% | 3,400 |
| 2017/01/23 | 1,163.5 | 1,174 | 1,163.5 | 1,169 | +3 | +0.3% | 3,400 |
| 2017/01/20 | 1,166.5 | 1,178.5 | 1,158.5 | 1,166 | -5 | -0.4% | 3,200 |
| 2017/01/19 | 1,156.5 | 1,190 | 1,156.5 | 1,171 | +15 | +1.3% | 5,400 |
| 2017/01/18 | 1,169 | 1,169 | 1,150 | 1,156 | -30.5 | -2.6% | 7,800 |
| 2017/01/17 | 1,180 | 1,186.5 | 1,167.5 | 1,186.5 | -18.5 | -1.5% | 9,600 |
| 2017/01/16 | 1,205.5 | 1,205.5 | 1,195 | 1,205 | -0.5 | ±0% | 2,200 |
| 2017/01/13 | 1,187.5 | 1,207 | 1,166 | 1,205.5 | +9 | +0.8% | 4,200 |
| 2017/01/12 | 1,200 | 1,200 | 1,180 | 1,196.5 | -10 | -0.8% | 5,400 |
| 2017/01/11 | 1,207.5 | 1,207.5 | 1,200 | 1,206.5 | +1 | +0.1% | 4,200 |
| 2017/01/10 | 1,200 | 1,205.5 | 1,195.5 | 1,205.5 | +10.5 | +0.9% | 19,000 |
| 2017/01/06 | 1,176.5 | 1,195 | 1,162.5 | 1,195 | +17.5 | +1.5% | 14,800 |
| 2017/01/05 | 1,178.5 | 1,180 | 1,171 | 1,177.5 | -1 | -0.1% | 5,600 |
| 2017/01/04 | 1,165.5 | 1,178.5 | 1,165.5 | 1,178.5 | +13 | +1.1% | 19,000 |
| 2016/12/30 | 1,173.5 | 1,173.5 | 1,155.5 | 1,165.5 | -8.5 | -0.7% | 10,200 |
| 2016/12/29 | 1,160.5 | 1,174 | 1,150.5 | 1,174 | +1.5 | +0.1% | 5,800 |
| 2016/12/28 | 1,169.5 | 1,174.5 | 1,164 | 1,172.5 | +3 | +0.3% | 4,800 |
| 2016/12/27 | 1,175 | 1,175 | 1,163 | 1,169.5 | -6 | -0.5% | 5,200 |
| 2016/12/26 | 1,175.5 | 1,175.5 | 1,169 | 1,175.5 | +1.5 | +0.1% | 7,400 |
| 2016/12/22 | 1,173.5 | 1,174 | 1,160 | 1,174 | +2.5 | +0.2% | 7,600 |
| 2016/12/21 | 1,164 | 1,172 | 1,160 | 1,171.5 | +6.5 | +0.6% | 5,600 |
| 2016/12/20 | 1,159.5 | 1,165 | 1,148 | 1,165 | +15 | +1.3% | 6,400 |
| 2016/12/19 | 1,170 | 1,173 | 1,141.5 | 1,150 | -18 | -1.5% | 14,000 |
| 2016/12/16 | 1,158.5 | 1,173.5 | 1,158.5 | 1,168 | +10.5 | +0.9% | 14,800 |
| 2016/12/15 | 1,160 | 1,161.5 | 1,155.5 | 1,157.5 | -8.5 | -0.7% | 16,000 |
| 2016/12/14 | 1,179 | 1,179 | 1,160 | 1,166 | -13 | -1.1% | 36,200 |
| 2016/12/13 | 1,160 | 1,179 | 1,160 | 1,179 | +5 | +0.4% | 9,200 |
| 2016/12/12 | 1,161 | 1,174.5 | 1,161 | 1,174 | -1 | -0.1% | 23,600 |
| 2016/12/09 | 1,174.5 | 1,175 | 1,155 | 1,175 | +2.5 | +0.2% | 19,200 |
| 2016/12/08 | 1,167.5 | 1,172.5 | 1,167.5 | 1,172.5 | +11.5 | +1% | 14,400 |
| 2016/12/07 | 1,163 | 1,164 | 1,159 | 1,161 | -4.5 | -0.4% | 18,800 |
| 2016/12/06 | 1,161.5 | 1,165.5 | 1,158 | 1,165.5 | +4 | +0.3% | 16,200 |
| 2016/12/05 | 1,165 | 1,165 | 1,143.5 | 1,161.5 | +6.5 | +0.6% | 6,800 |
| 2016/12/02 | 1,159 | 1,159 | 1,150 | 1,155 | -5 | -0.4% | 6,200 |
| 2016/12/01 | 1,146 | 1,160 | 1,146 | 1,160 | +5.5 | +0.5% | 8,600 |
| 2016/11/30 | 1,154.5 | 1,154.5 | 1,151.5 | 1,154.5 | +3.5 | +0.3% | 7,200 |
| 2016/11/29 | 1,149.5 | 1,154.5 | 1,140 | 1,151 | +1.5 | +0.1% | 19,000 |
| 2016/11/28 | 1,147 | 1,149.5 | 1,147 | 1,149.5 | +1 | +0.1% | 11,400 |
| 2016/11/25 | 1,150 | 1,150 | 1,139.5 | 1,148.5 | +5.5 | +0.5% | 10,600 |
| 2016/11/24 | 1,136.5 | 1,147.5 | 1,136 | 1,143 | -5.5 | -0.5% | 6,400 |
| 2016/11/22 | 1,142 | 1,148.5 | 1,141 | 1,148.5 | +6.5 | +0.6% | 8,200 |
| 2016/11/21 | 1,149 | 1,149 | 1,138 | 1,142 | +1 | +0.1% | 9,400 |
| 2016/11/18 | 1,143.5 | 1,150 | 1,126 | 1,141 | -3 | -0.3% | 11,400 |
| 2016/11/17 | 1,140 | 1,144 | 1,114.5 | 1,144 | +10 | +0.9% | 6,800 |
| 2016/11/16 | 1,134.5 | 1,135 | 1,130 | 1,134 | +5 | +0.4% | 7,400 |
| 2016/11/15 | 1,109 | 1,130 | 1,107.5 | 1,129 | +6.5 | +0.6% | 15,800 |
| 2016/11/14 | 1,119 | 1,123.5 | 1,107 | 1,122.5 | +3.5 | +0.3% | 11,400 |
| 2016/11/11 | 1,135.5 | 1,144 | 1,116.5 | 1,119 | +21 | +1.9% | 20,400 |
1901～
1950
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
