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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,101 | 1,102 | 1,092.5 | 1,094 | -26.5 | -2.4% | 9,400 |
| 2015/10/30 | 1,120 | 1,124.5 | 1,118 | 1,120.5 | +7 | +0.6% | 28,400 |
| 2015/10/29 | 1,107 | 1,113.5 | 1,107 | 1,113.5 | +6.5 | +0.6% | 13,600 |
| 2015/10/28 | 1,101.5 | 1,112.5 | 1,101.5 | 1,107 | +5.5 | +0.5% | 2,600 |
| 2015/10/27 | 1,105 | 1,109.5 | 1,101.5 | 1,101.5 | -13.5 | -1.2% | 4,800 |
| 2015/10/26 | 1,102.5 | 1,116 | 1,102.5 | 1,115 | +2 | +0.2% | 6,200 |
| 2015/10/23 | 1,119.5 | 1,119.5 | 1,100.5 | 1,113 | +13.5 | +1.2% | 5,200 |
| 2015/10/22 | 1,100 | 1,105 | 1,094.5 | 1,099.5 | -0.5 | ±0% | 1,600 |
| 2015/10/21 | 1,091.5 | 1,100 | 1,091.5 | 1,100 | +8 | +0.7% | 5,000 |
| 2015/10/20 | 1,091 | 1,096 | 1,091 | 1,092 | ±0 | ±0% | 2,200 |
| 2015/10/19 | 1,095 | 1,095 | 1,090.5 | 1,092 | -6.5 | -0.6% | 3,000 |
| 2015/10/16 | 1,114 | 1,115 | 1,094.5 | 1,098.5 | -8 | -0.7% | 4,600 |
| 2015/10/15 | 1,088 | 1,116.5 | 1,088 | 1,106.5 | +6 | +0.5% | 3,800 |
| 2015/10/14 | 1,112.5 | 1,112.5 | 1,100.5 | 1,100.5 | -12 | -1.1% | 5,000 |
| 2015/10/13 | 1,136.5 | 1,136.5 | 1,112.5 | 1,112.5 | -2.5 | -0.2% | 7,600 |
| 2015/10/09 | 1,109.5 | 1,115 | 1,107.5 | 1,115 | +0.5 | ±0% | 4,800 |
| 2015/10/08 | 1,107 | 1,114.5 | 1,106.5 | 1,114.5 | +9.5 | +0.9% | 5,800 |
| 2015/10/07 | 1,092.5 | 1,105 | 1,092.5 | 1,105 | +1.5 | +0.1% | 5,400 |
| 2015/10/06 | 1,103 | 1,105.5 | 1,099 | 1,103.5 | +10.5 | +1% | 5,800 |
| 2015/10/05 | 1,099 | 1,099 | 1,079.5 | 1,093 | ±0 | ±0% | 5,400 |
| 2015/10/02 | 1,087 | 1,093 | 1,081 | 1,093 | +2.5 | +0.2% | 6,200 |
| 2015/10/01 | 1,096 | 1,120 | 1,085 | 1,090.5 | -5.5 | -0.5% | 5,800 |
| 2015/09/30 | 1,123 | 1,123 | 1,096 | 1,096 | +5.5 | +0.5% | 2,200 |
| 2015/09/29 | 1,095 | 1,119 | 1,086.5 | 1,090.5 | -20.5 | -1.8% | 9,600 |
| 2015/09/28 | 1,079.5 | 1,112 | 1,079.5 | 1,111 | -49.5 | -4.3% | 7,600 |
| 2015/09/25 | 1,175 | 1,177 | 1,144 | 1,160.5 | +15 | +1.3% | 10,600 |
| 2015/09/24 | 1,145 | 1,195.5 | 1,142 | 1,145.5 | -3 | -0.3% | 18,600 |
| 2015/09/18 | 1,150 | 1,150 | 1,139 | 1,148.5 | +0.5 | ±0% | 5,000 |
| 2015/09/17 | 1,143.5 | 1,149 | 1,129 | 1,148 | +4.5 | +0.4% | 7,400 |
| 2015/09/16 | 1,142.5 | 1,146 | 1,129 | 1,143.5 | +13 | +1.1% | 7,200 |
| 2015/09/15 | 1,130 | 1,146.5 | 1,129 | 1,130.5 | +2 | +0.2% | 4,000 |
| 2015/09/14 | 1,134.5 | 1,145.5 | 1,126 | 1,128.5 | -11 | -1% | 4,600 |
| 2015/09/11 | 1,105 | 1,145.5 | 1,105 | 1,139.5 | +44 | +4% | 22,000 |
| 2015/09/10 | 1,116 | 1,116 | 1,085 | 1,095.5 | -18 | -1.6% | 10,600 |
| 2015/09/09 | 1,101 | 1,119.5 | 1,099 | 1,113.5 | +33.5 | +3.1% | 9,200 |
| 2015/09/08 | 1,090 | 1,092.5 | 1,078.5 | 1,080 | -11.5 | -1.1% | 8,000 |
| 2015/09/07 | 1,085 | 1,105.5 | 1,077.5 | 1,091.5 | +5.5 | +0.5% | 10,600 |
| 2015/09/04 | 1,091.5 | 1,092 | 1,077.5 | 1,086 | -5.5 | -0.5% | 12,600 |
| 2015/09/03 | 1,124 | 1,124 | 1,090 | 1,091.5 | -27.5 | -2.5% | 13,600 |
| 2015/09/02 | 1,092.5 | 1,119 | 1,086.5 | 1,119 | +19 | +1.7% | 11,200 |
| 2015/09/01 | 1,148 | 1,148 | 1,099 | 1,100 | -38.5 | -3.4% | 20,600 |
| 2015/08/31 | 1,150 | 1,208.5 | 1,123 | 1,138.5 | +31 | +2.8% | 34,600 |
| 2015/08/28 | 1,100.5 | 1,114.5 | 1,100.5 | 1,107.5 | +10.5 | +1% | 5,600 |
| 2015/08/27 | 1,116 | 1,116 | 1,087.5 | 1,097 | +6 | +0.5% | 15,800 |
| 2015/08/26 | 1,067.5 | 1,091 | 1,067.5 | 1,091 | +21 | +2% | 9,200 |
| 2015/08/25 | 1,050 | 1,095 | 1,047.5 | 1,070 | -30 | -2.7% | 37,800 |
| 2015/08/24 | 1,101 | 1,114 | 1,100 | 1,100 | -42.5 | -3.7% | 27,800 |
| 2015/08/21 | 1,150 | 1,153.5 | 1,138 | 1,142.5 | -18.5 | -1.6% | 23,200 |
| 2015/08/20 | 1,170.5 | 1,178.5 | 1,160 | 1,161 | -11.5 | -1% | 17,400 |
| 2015/08/19 | 1,185 | 1,189.5 | 1,172 | 1,172.5 | -15.5 | -1.3% | 20,000 |
2201～
2250
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
