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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
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 |
2001~
2050
件表示中 / 3282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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 |
日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム