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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,127.5 | 1,127.5 | 1,101.5 | 1,101.5 | -23.5 | -2.1% | 13,200 |
2016/03/30 | 1,130.5 | 1,163 | 1,115 | 1,125 | -23 | -2% | 18,600 |
2016/03/29 | 1,130 | 1,148 | 1,100 | 1,148 | -10 | -0.9% | 13,400 |
2016/03/28 | 1,155 | 1,158 | 1,149.5 | 1,158 | +6.5 | +0.6% | 46,800 |
2016/03/25 | 1,147 | 1,155 | 1,126.5 | 1,151.5 | +2.5 | +0.2% | 40,800 |
2016/03/24 | 1,139 | 1,155 | 1,077 | 1,149 | +10 | +0.9% | 59,400 |
2016/03/23 | 1,155 | 1,157.5 | 1,130 | 1,139 | -19 | -1.6% | 11,000 |
2016/03/22 | 1,112.5 | 1,158 | 1,111 | 1,158 | +49.5 | +4.5% | 40,400 |
2016/03/18 | 1,112.5 | 1,112.5 | 1,063 | 1,108.5 | -4 | -0.4% | 12,600 |
2016/03/17 | 1,106 | 1,116.5 | 1,103 | 1,112.5 | +6.5 | +0.6% | 9,200 |
2016/03/16 | 1,083 | 1,115 | 1,075 | 1,106 | +23 | +2.1% | 25,000 |
2016/03/15 | 1,052 | 1,100 | 1,051.5 | 1,083 | +32.5 | +3.1% | 21,000 |
2016/03/14 | 1,057 | 1,062.5 | 1,050.5 | 1,050.5 | +0.5 | ±0% | 12,400 |
2016/03/11 | 1,050 | 1,052.5 | 1,045.5 | 1,050 | +1.5 | +0.1% | 17,800 |
2016/03/10 | 1,050 | 1,053.5 | 1,047.5 | 1,048.5 | ±0 | ±0% | 32,400 |
2016/03/09 | 1,045 | 1,050 | 1,042.5 | 1,048.5 | +3.5 | +0.3% | 5,400 |
2016/03/08 | 1,051 | 1,052.5 | 1,045 | 1,045 | -8 | -0.8% | 6,000 |
2016/03/07 | 1,050.5 | 1,063 | 1,050.5 | 1,053 | +5.5 | +0.5% | 4,600 |
2016/03/04 | 1,050 | 1,051 | 1,045 | 1,047.5 | -2.5 | -0.2% | 12,200 |
2016/03/03 | 1,047 | 1,052.5 | 1,045 | 1,050 | +2.5 | +0.2% | 17,600 |
2016/03/02 | 1,040.5 | 1,047.5 | 1,040.5 | 1,047.5 | +8 | +0.8% | 2,400 |
2016/03/01 | 1,044 | 1,044 | 1,033 | 1,039.5 | +6 | +0.6% | 2,400 |
2016/02/29 | 1,050 | 1,052.5 | 1,033.5 | 1,033.5 | -13.5 | -1.3% | 9,600 |
2016/02/26 | 1,047 | 1,053.5 | 1,041 | 1,047 | +5.5 | +0.5% | 8,600 |
2016/02/25 | 1,048 | 1,048 | 1,041.5 | 1,041.5 | +8.5 | +0.8% | 5,000 |
2016/02/24 | 1,030.5 | 1,036.5 | 1,030 | 1,033 | -2 | -0.2% | 4,600 |
2016/02/23 | 1,040 | 1,040 | 1,031 | 1,035 | -5 | -0.5% | 2,800 |
2016/02/22 | 1,040 | 1,041.5 | 1,035 | 1,040 | -2 | -0.2% | 7,400 |
2016/02/19 | 1,042.5 | 1,050 | 1,040 | 1,042 | -0.5 | ±0% | 9,000 |
2016/02/18 | 1,050 | 1,069.5 | 1,036 | 1,042.5 | -4.5 | -0.4% | 15,400 |
2016/02/17 | 1,046.5 | 1,071.5 | 1,046 | 1,047 | +0.5 | ±0% | 31,200 |
2016/02/16 | 1,024.5 | 1,065 | 1,017 | 1,046.5 | +17 | +1.7% | 22,400 |
2016/02/15 | 1,016.5 | 1,075 | 1,016.5 | 1,029.5 | +28 | +2.8% | 14,200 |
2016/02/12 | 1,027.5 | 1,075 | 1,001.5 | 1,001.5 | -32.5 | -3.1% | 32,000 |
2016/02/10 | 1,078 | 1,078 | 1,034 | 1,034 | -12.5 | -1.2% | 14,400 |
2016/02/09 | 1,055 | 1,058.5 | 1,031.5 | 1,046.5 | -30 | -2.8% | 14,200 |
2016/02/08 | 1,118.5 | 1,127.5 | 1,030 | 1,076.5 | +33 | +3.2% | 27,600 |
2016/02/05 | 1,027 | 1,049.5 | 1,027 | 1,043.5 | +17 | +1.7% | 3,000 |
2016/02/04 | 1,028 | 1,032.5 | 1,026.5 | 1,026.5 | ±0 | ±0% | 5,600 |
2016/02/03 | 1,047.5 | 1,047.5 | 1,026.5 | 1,026.5 | -26.5 | -2.5% | 12,600 |
2016/02/02 | 1,053 | 1,056 | 1,047.5 | 1,053 | ±0 | ±0% | 4,600 |
2016/02/01 | 1,074 | 1,074 | 1,045.5 | 1,053 | +8 | +0.8% | 11,400 |
2016/01/29 | 1,055 | 1,055 | 1,035 | 1,045 | +9.5 | +0.9% | 10,200 |
2016/01/28 | 1,047.5 | 1,051.5 | 1,035 | 1,035.5 | -12 | -1.1% | 11,400 |
2016/01/27 | 1,040.5 | 1,058.5 | 1,040.5 | 1,047.5 | +8 | +0.8% | 5,200 |
2016/01/26 | 1,050 | 1,077.5 | 1,030.5 | 1,039.5 | -28.5 | -2.7% | 11,800 |
2016/01/25 | 1,087.5 | 1,087.5 | 1,058.5 | 1,068 | -4.5 | -0.4% | 7,000 |
2016/01/22 | 1,035 | 1,078 | 1,035 | 1,072.5 | +46 | +4.5% | 12,200 |
2016/01/21 | 1,055.5 | 1,056.5 | 1,026.5 | 1,026.5 | -34.5 | -3.3% | 9,600 |
2016/01/20 | 1,082.5 | 1,088.5 | 1,061 | 1,061 | -18.5 | -1.7% | 13,000 |
2101~
2150
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