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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,130 | 1,144.5 | 1,098 | 1,098 | +1 | +0.1% | 9,200 |
2016/11/09 | 1,119 | 1,119 | 1,057 | 1,097 | -19 | -1.7% | 5,000 |
2016/11/08 | 1,124 | 1,128 | 1,103.5 | 1,116 | -5.5 | -0.5% | 4,200 |
2016/11/07 | 1,125.5 | 1,146.5 | 1,116 | 1,121.5 | -2.5 | -0.2% | 3,000 |
2016/11/04 | 1,107.5 | 1,148 | 1,107.5 | 1,124 | -6.5 | -0.6% | 1,600 |
2016/11/02 | 1,120.5 | 1,145.5 | 1,120.5 | 1,130.5 | -3 | -0.3% | 2,400 |
2016/11/01 | 1,135 | 1,135 | 1,125.5 | 1,133.5 | -14.5 | -1.3% | 4,600 |
2016/10/31 | 1,149 | 1,153 | 1,148 | 1,148 | -2 | -0.2% | 12,800 |
2016/10/28 | 1,150 | 1,150 | 1,141 | 1,150 | +4 | +0.3% | 9,000 |
2016/10/27 | 1,148 | 1,148 | 1,141.5 | 1,146 | -2.5 | -0.2% | 2,400 |
2016/10/26 | 1,120.5 | 1,148.5 | 1,120.5 | 1,148.5 | +8 | +0.7% | 4,800 |
2016/10/25 | 1,138 | 1,142 | 1,115 | 1,140.5 | +2.5 | +0.2% | 9,400 |
2016/10/24 | 1,134 | 1,138 | 1,132.5 | 1,138 | +2.5 | +0.2% | 2,600 |
2016/10/21 | 1,135 | 1,139 | 1,124.5 | 1,135.5 | +0.5 | ±0% | 5,400 |
2016/10/20 | 1,140 | 1,140 | 1,134 | 1,135 | ±0 | ±0% | 4,800 |
2016/10/19 | 1,140 | 1,140 | 1,134.5 | 1,135 | -1.5 | -0.1% | 1,000 |
2016/10/18 | 1,140 | 1,140 | 1,136.5 | 1,136.5 | +0.5 | ±0% | 1,800 |
2016/10/17 | 1,136 | 1,136.5 | 1,128 | 1,136 | ±0 | ±0% | 3,000 |
2016/10/14 | 1,140 | 1,140 | 1,131.5 | 1,136 | +3 | +0.3% | 2,000 |
2016/10/13 | 1,112.5 | 1,139.5 | 1,112.5 | 1,133 | -1.5 | -0.1% | 4,000 |
2016/10/12 | 1,140 | 1,140 | 1,134.5 | 1,134.5 | +1 | +0.1% | 2,800 |
2016/10/11 | 1,149.5 | 1,149.5 | 1,120.5 | 1,133.5 | -15.5 | -1.3% | 12,200 |
2016/10/07 | 1,148 | 1,149 | 1,142.5 | 1,149 | +1 | +0.1% | 3,200 |
2016/10/06 | 1,147.5 | 1,149 | 1,140.5 | 1,148 | +0.5 | ±0% | 5,600 |
2016/10/05 | 1,149 | 1,149 | 1,132.5 | 1,147.5 | -1 | -0.1% | 6,800 |
2016/10/04 | 1,145 | 1,148.5 | 1,141.5 | 1,148.5 | +6 | +0.5% | 7,600 |
2016/10/03 | 1,149.5 | 1,149.5 | 1,132 | 1,142.5 | -2.5 | -0.2% | 8,600 |
2016/09/30 | 1,143 | 1,145 | 1,138.5 | 1,145 | +2 | +0.2% | 2,600 |
2016/09/29 | 1,150 | 1,150 | 1,130.5 | 1,143 | -4 | -0.3% | 6,200 |
2016/09/28 | 1,137.5 | 1,147.5 | 1,132.5 | 1,147 | +2 | +0.2% | 15,600 |
2016/09/27 | 1,144 | 1,145 | 1,127.5 | 1,145 | -4.5 | -0.4% | 21,000 |
2016/09/26 | 1,149.5 | 1,149.5 | 1,136 | 1,149.5 | +2 | +0.2% | 7,400 |
2016/09/23 | 1,149 | 1,149 | 1,140 | 1,147.5 | ±0 | ±0% | 21,400 |
2016/09/21 | 1,142.5 | 1,147.5 | 1,134 | 1,147.5 | +7.5 | +0.7% | 24,800 |
2016/09/20 | 1,130.5 | 1,140 | 1,112.5 | 1,140 | +3.5 | +0.3% | 9,000 |
2016/09/16 | 1,130.5 | 1,147 | 1,130.5 | 1,136.5 | +6 | +0.5% | 3,600 |
2016/09/15 | 1,140 | 1,140 | 1,129 | 1,130.5 | -5.5 | -0.5% | 1,600 |
2016/09/14 | 1,115.5 | 1,145 | 1,115.5 | 1,136 | -3.5 | -0.3% | 6,600 |
2016/09/13 | 1,134.5 | 1,144.5 | 1,117 | 1,139.5 | +13 | +1.2% | 14,000 |
2016/09/12 | 1,131.5 | 1,134.5 | 1,112.5 | 1,126.5 | -1 | -0.1% | 10,000 |
2016/09/09 | 1,129.5 | 1,129.5 | 1,120 | 1,127.5 | +9.5 | +0.8% | 12,600 |
2016/09/08 | 1,122.5 | 1,122.5 | 1,118 | 1,118 | -4.5 | -0.4% | 5,000 |
2016/09/07 | 1,119 | 1,124 | 1,115 | 1,122.5 | +3.5 | +0.3% | 7,000 |
2016/09/06 | 1,112.5 | 1,119 | 1,111.5 | 1,119 | +9 | +0.8% | 11,200 |
2016/09/05 | 1,110 | 1,117 | 1,107 | 1,110 | ±0 | ±0% | 4,400 |
2016/09/02 | 1,107 | 1,110 | 1,105 | 1,110 | +3 | +0.3% | 1,000 |
2016/09/01 | 1,100 | 1,109 | 1,099 | 1,107 | -2 | -0.2% | 2,600 |
2016/08/31 | 1,116.5 | 1,116.5 | 1,098.5 | 1,109 | -2.5 | -0.2% | 3,600 |
2016/08/30 | 1,125 | 1,125 | 1,100 | 1,111.5 | +2 | +0.2% | 2,000 |
2016/08/29 | 1,115 | 1,115 | 1,107 | 1,109.5 | +12 | +1.1% | 1,800 |
1951~
2000
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