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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,039 | 1,054 | 1,039 | 1,042 | +3 | +0.3% | 6,600 |
| 2016/06/14 | 1,052.5 | 1,053 | 1,031 | 1,039 | -14 | -1.3% | 9,000 |
| 2016/06/13 | 1,060.5 | 1,072 | 1,051 | 1,053 | -13.5 | -1.3% | 5,400 |
| 2016/06/10 | 1,075 | 1,075 | 1,064 | 1,066.5 | -7 | -0.7% | 11,600 |
| 2016/06/09 | 1,071 | 1,074.5 | 1,069 | 1,073.5 | +2.5 | +0.2% | 4,600 |
| 2016/06/08 | 1,057 | 1,074.5 | 1,057 | 1,071 | +13 | +1.2% | 2,400 |
| 2016/06/07 | 1,064.5 | 1,074.5 | 1,058 | 1,058 | -6.5 | -0.6% | 3,200 |
| 2016/06/06 | 1,072.5 | 1,072.5 | 1,064 | 1,064.5 | +1.5 | +0.1% | 3,800 |
| 2016/06/03 | 1,051.5 | 1,074 | 1,051.5 | 1,063 | +9 | +0.9% | 6,000 |
| 2016/06/02 | 1,051.5 | 1,064.5 | 1,051.5 | 1,054 | -2 | -0.2% | 3,200 |
| 2016/06/01 | 1,060 | 1,077.5 | 1,055 | 1,056 | -2.5 | -0.2% | 2,400 |
| 2016/05/31 | 1,052.5 | 1,058.5 | 1,050.5 | 1,058.5 | +1.5 | +0.1% | 10,600 |
| 2016/05/30 | 1,065.5 | 1,065.5 | 1,052 | 1,057 | -10.5 | -1% | 3,000 |
| 2016/05/27 | 1,066 | 1,072.5 | 1,066 | 1,067.5 | ±0 | ±0% | 2,800 |
| 2016/05/26 | 1,085 | 1,085 | 1,064.5 | 1,067.5 | +2 | +0.2% | 2,400 |
| 2016/05/25 | 1,065.5 | 1,073 | 1,065.5 | 1,065.5 | +8 | +0.8% | 4,800 |
| 2016/05/24 | 1,066 | 1,067 | 1,055.5 | 1,057.5 | -3.5 | -0.3% | 10,800 |
| 2016/05/23 | 1,065 | 1,070.5 | 1,059.5 | 1,061 | -7.5 | -0.7% | 9,000 |
| 2016/05/20 | 1,070 | 1,086 | 1,063.5 | 1,068.5 | -3.5 | -0.3% | 4,400 |
| 2016/05/19 | 1,072.5 | 1,086 | 1,072 | 1,072 | -0.5 | ±0% | 7,400 |
| 2016/05/18 | 1,090 | 1,090 | 1,070 | 1,072.5 | -1.5 | -0.1% | 4,600 |
| 2016/05/17 | 1,067.5 | 1,102.5 | 1,067.5 | 1,074 | -2.5 | -0.2% | 6,000 |
| 2016/05/16 | 1,100 | 1,100 | 1,075 | 1,076.5 | -60.5 | -5.3% | 27,200 |
| 2016/05/13 | 1,135 | 1,145 | 1,126 | 1,137 | +5 | +0.4% | 9,400 |
| 2016/05/12 | 1,134 | 1,135 | 1,090 | 1,132 | -2 | -0.2% | 8,800 |
| 2016/05/11 | 1,135.5 | 1,135.5 | 1,128 | 1,134 | -1.5 | -0.1% | 2,400 |
| 2016/05/10 | 1,137 | 1,140 | 1,125 | 1,135.5 | +4.5 | +0.4% | 8,000 |
| 2016/05/09 | 1,140 | 1,140 | 1,114 | 1,131 | +8.5 | +0.8% | 9,400 |
| 2016/05/06 | 1,145 | 1,145 | 1,101 | 1,122.5 | -1 | -0.1% | 10,600 |
| 2016/05/02 | 1,144.5 | 1,144.5 | 1,105 | 1,123.5 | -18.5 | -1.6% | 5,200 |
| 2016/04/28 | 1,162.5 | 1,162.5 | 1,116.5 | 1,142 | +2.5 | +0.2% | 9,600 |
| 2016/04/27 | 1,162.5 | 1,162.5 | 1,138.5 | 1,139.5 | -20 | -1.7% | 5,400 |
| 2016/04/26 | 1,160 | 1,160 | 1,145 | 1,159.5 | -0.5 | ±0% | 6,600 |
| 2016/04/25 | 1,160 | 1,160 | 1,142.5 | 1,160 | +8.5 | +0.7% | 9,200 |
| 2016/04/22 | 1,147.5 | 1,153 | 1,121 | 1,151.5 | -4 | -0.3% | 13,400 |
| 2016/04/21 | 1,156.5 | 1,157.5 | 1,144 | 1,155.5 | +8.5 | +0.7% | 8,800 |
| 2016/04/20 | 1,156.5 | 1,156.5 | 1,147 | 1,147 | -9.5 | -0.8% | 3,800 |
| 2016/04/19 | 1,147 | 1,162.5 | 1,146.5 | 1,156.5 | +10 | +0.9% | 12,600 |
| 2016/04/18 | 1,149.5 | 1,155 | 1,135.5 | 1,146.5 | ±0 | ±0% | 18,800 |
| 2016/04/15 | 1,149 | 1,149 | 1,140 | 1,146.5 | -1 | -0.1% | 7,200 |
| 2016/04/14 | 1,140.5 | 1,149.5 | 1,139.5 | 1,147.5 | +5.5 | +0.5% | 8,800 |
| 2016/04/13 | 1,124 | 1,145 | 1,124 | 1,142 | +16.5 | +1.5% | 8,800 |
| 2016/04/12 | 1,140 | 1,150 | 1,125.5 | 1,125.5 | -2.5 | -0.2% | 13,200 |
| 2016/04/11 | 1,140 | 1,140 | 1,104.5 | 1,128 | +5.5 | +0.5% | 12,800 |
| 2016/04/08 | 1,094 | 1,122.5 | 1,077 | 1,122.5 | +28.5 | +2.6% | 15,000 |
| 2016/04/07 | 1,107.5 | 1,107.5 | 1,083 | 1,094 | +8 | +0.7% | 17,200 |
| 2016/04/06 | 1,073 | 1,100 | 1,073 | 1,086 | +13 | +1.2% | 9,600 |
| 2016/04/05 | 1,095.5 | 1,095.5 | 1,066.5 | 1,073 | -40 | -3.6% | 6,600 |
| 2016/04/04 | 1,110 | 1,113 | 1,093 | 1,113 | +20.5 | +1.9% | 11,200 |
| 2016/04/01 | 1,124.5 | 1,124.5 | 1,075.5 | 1,092.5 | -9 | -0.8% | 16,200 |
2051～
2100
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
