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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,101.5 | 1,102.5 | 1,093 | 1,097.5 | -4 | -0.4% | 1,800 |
| 2016/08/25 | 1,110.5 | 1,112 | 1,096.5 | 1,101.5 | +1 | +0.1% | 4,400 |
| 2016/08/24 | 1,091.5 | 1,100.5 | 1,091.5 | 1,100.5 | +3 | +0.3% | 1,200 |
| 2016/08/23 | 1,104.5 | 1,104.5 | 1,090 | 1,097.5 | -7 | -0.6% | 8,000 |
| 2016/08/22 | 1,104 | 1,110 | 1,093.5 | 1,104.5 | +17.5 | +1.6% | 2,000 |
| 2016/08/19 | 1,077 | 1,098 | 1,077 | 1,087 | -5.5 | -0.5% | 3,400 |
| 2016/08/18 | 1,070 | 1,099.5 | 1,070 | 1,092.5 | -9.5 | -0.9% | 5,400 |
| 2016/08/17 | 1,095.5 | 1,102 | 1,095.5 | 1,102 | +6.5 | +0.6% | 4,000 |
| 2016/08/16 | 1,102 | 1,104.5 | 1,092 | 1,095.5 | -5 | -0.5% | 4,200 |
| 2016/08/15 | 1,089.5 | 1,105 | 1,089.5 | 1,100.5 | -3.5 | -0.3% | 1,200 |
| 2016/08/12 | 1,091.5 | 1,104.5 | 1,090 | 1,104 | +12.5 | +1.1% | 3,800 |
| 2016/08/10 | 1,111 | 1,111 | 1,086 | 1,091.5 | -3.5 | -0.3% | 6,800 |
| 2016/08/09 | 1,090 | 1,095 | 1,077.5 | 1,095 | +11.5 | +1.1% | 5,800 |
| 2016/08/08 | 1,055 | 1,083.5 | 1,055 | 1,083.5 | +32 | +3% | 3,400 |
| 2016/08/05 | 1,081.5 | 1,082 | 1,051 | 1,051.5 | -22 | -2% | 3,800 |
| 2016/08/04 | 1,063.5 | 1,074.5 | 1,063.5 | 1,073.5 | +15.5 | +1.5% | 2,000 |
| 2016/08/03 | 1,062.5 | 1,063.5 | 1,050.5 | 1,058 | -4 | -0.4% | 4,000 |
| 2016/08/02 | 1,055.5 | 1,062.5 | 1,055.5 | 1,062 | -1.5 | -0.1% | 2,000 |
| 2016/08/01 | 1,055 | 1,070 | 1,055 | 1,063.5 | -16.5 | -1.5% | 3,400 |
| 2016/07/29 | 1,084.5 | 1,084.5 | 1,078 | 1,080 | -1.5 | -0.1% | 2,200 |
| 2016/07/28 | 1,084.5 | 1,084.5 | 1,073 | 1,081.5 | +9 | +0.8% | 3,200 |
| 2016/07/27 | 1,057.5 | 1,088 | 1,057.5 | 1,072.5 | ±0 | ±0% | 2,600 |
| 2016/07/26 | 1,081.5 | 1,081.5 | 1,072.5 | 1,072.5 | -9 | -0.8% | 5,400 |
| 2016/07/25 | 1,092.5 | 1,092.5 | 1,055 | 1,081.5 | +14 | +1.3% | 8,600 |
| 2016/07/22 | 1,075 | 1,075 | 1,054.5 | 1,067.5 | +6 | +0.6% | 4,200 |
| 2016/07/21 | 1,075.5 | 1,075.5 | 1,055 | 1,061.5 | -14 | -1.3% | 2,200 |
| 2016/07/20 | 1,060 | 1,079.5 | 1,060 | 1,075.5 | +12 | +1.1% | 2,600 |
| 2016/07/19 | 1,058 | 1,081.5 | 1,058 | 1,063.5 | ±0 | ±0% | 4,200 |
| 2016/07/15 | 1,060 | 1,063.5 | 1,056 | 1,063.5 | +3.5 | +0.3% | 5,800 |
| 2016/07/14 | 1,067.5 | 1,070 | 1,038 | 1,060 | -6.5 | -0.6% | 11,200 |
| 2016/07/13 | 1,045 | 1,069 | 1,045 | 1,066.5 | +3.5 | +0.3% | 9,800 |
| 2016/07/12 | 1,068.5 | 1,069 | 1,051.5 | 1,063 | -0.5 | ±0% | 3,600 |
| 2016/07/11 | 1,069 | 1,069 | 1,043 | 1,063.5 | +26 | +2.5% | 10,200 |
| 2016/07/08 | 1,036.5 | 1,042.5 | 1,033.5 | 1,037.5 | +1 | +0.1% | 2,800 |
| 2016/07/07 | 1,036.5 | 1,036.5 | 1,035 | 1,036.5 | -5 | -0.5% | 1,600 |
| 2016/07/06 | 1,037 | 1,041.5 | 1,030 | 1,041.5 | +1 | +0.1% | 8,400 |
| 2016/07/05 | 1,040.5 | 1,040.5 | 1,028 | 1,040.5 | ±0 | ±0% | 2,200 |
| 2016/07/04 | 1,069 | 1,069 | 1,037 | 1,040.5 | -3.5 | -0.3% | 9,400 |
| 2016/07/01 | 1,035 | 1,049 | 1,035 | 1,044 | +9 | +0.9% | 1,800 |
| 2016/06/30 | 1,060 | 1,061.5 | 1,030 | 1,035 | +5.5 | +0.5% | 6,800 |
| 2016/06/29 | 1,026 | 1,043.5 | 1,015.5 | 1,029.5 | +3.5 | +0.3% | 7,800 |
| 2016/06/28 | 1,025 | 1,049.5 | 1,015.5 | 1,026 | +1 | +0.1% | 4,400 |
| 2016/06/27 | 1,028.5 | 1,070 | 1,025 | 1,025 | -3.5 | -0.3% | 8,200 |
| 2016/06/24 | 1,070 | 1,070 | 1,005 | 1,028.5 | -31 | -2.9% | 20,600 |
| 2016/06/23 | 1,074.5 | 1,074.5 | 1,049.5 | 1,059.5 | +25 | +2.4% | 3,000 |
| 2016/06/22 | 1,030.5 | 1,054.5 | 1,030.5 | 1,034.5 | +1.5 | +0.1% | 4,000 |
| 2016/06/21 | 1,027.5 | 1,050 | 1,027.5 | 1,033 | +6.5 | +0.6% | 6,000 |
| 2016/06/20 | 1,023 | 1,040 | 1,020 | 1,026.5 | +3.5 | +0.3% | 6,800 |
| 2016/06/17 | 1,015 | 1,028.5 | 1,015 | 1,023 | +6.5 | +0.6% | 4,200 |
| 2016/06/16 | 1,025 | 1,050 | 1,016.5 | 1,016.5 | -25.5 | -2.4% | 8,600 |
2001～
2050
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
