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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,207.5 | 1,207.5 | 1,187 | 1,188 | -13 | -1.1% | 16,400 |
| 2015/08/17 | 1,197.5 | 1,201 | 1,191.5 | 1,201 | +3.5 | +0.3% | 8,200 |
| 2015/08/14 | 1,188.5 | 1,205 | 1,187 | 1,197.5 | -1.5 | -0.1% | 5,400 |
| 2015/08/13 | 1,193 | 1,204 | 1,190 | 1,199 | +5 | +0.4% | 6,200 |
| 2015/08/12 | 1,192 | 1,197.5 | 1,192 | 1,194 | -4 | -0.3% | 2,600 |
| 2015/08/11 | 1,195.5 | 1,199 | 1,195 | 1,198 | -2.5 | -0.2% | 5,200 |
| 2015/08/10 | 1,202.5 | 1,205 | 1,194.5 | 1,200.5 | +3.5 | +0.3% | 14,800 |
| 2015/08/07 | 1,192 | 1,199.5 | 1,192 | 1,197 | +1 | +0.1% | 1,800 |
| 2015/08/06 | 1,207 | 1,207 | 1,195.5 | 1,196 | -9 | -0.7% | 5,400 |
| 2015/08/05 | 1,201.5 | 1,210 | 1,201 | 1,205 | -4 | -0.3% | 2,200 |
| 2015/08/04 | 1,208.5 | 1,210.5 | 1,202 | 1,209 | +0.5 | ±0% | 10,200 |
| 2015/08/03 | 1,210 | 1,210 | 1,200.5 | 1,208.5 | -1 | -0.1% | 6,200 |
| 2015/07/31 | 1,201.5 | 1,209.5 | 1,201.5 | 1,209.5 | +7 | +0.6% | 6,400 |
| 2015/07/30 | 1,200.5 | 1,205 | 1,200.5 | 1,202.5 | +4.5 | +0.4% | 4,400 |
| 2015/07/29 | 1,205 | 1,209 | 1,195.5 | 1,198 | -7 | -0.6% | 7,800 |
| 2015/07/28 | 1,194 | 1,209.5 | 1,194 | 1,205 | +4 | +0.3% | 3,200 |
| 2015/07/27 | 1,202 | 1,203 | 1,195 | 1,201 | -1.5 | -0.1% | 5,200 |
| 2015/07/24 | 1,207.5 | 1,209.5 | 1,192.5 | 1,202.5 | -5 | -0.4% | 10,000 |
| 2015/07/23 | 1,207 | 1,207.5 | 1,199 | 1,207.5 | +9 | +0.8% | 5,600 |
| 2015/07/22 | 1,200 | 1,206.5 | 1,195 | 1,198.5 | -1.5 | -0.1% | 7,600 |
| 2015/07/21 | 1,197.5 | 1,200 | 1,195.5 | 1,200 | +7.5 | +0.6% | 9,000 |
| 2015/07/17 | 1,193.5 | 1,198 | 1,192.5 | 1,192.5 | -1 | -0.1% | 2,600 |
| 2015/07/16 | 1,193.5 | 1,199.5 | 1,192.5 | 1,193.5 | ±0 | ±0% | 3,400 |
| 2015/07/15 | 1,200 | 1,200 | 1,191.5 | 1,193.5 | ±0 | ±0% | 4,800 |
| 2015/07/14 | 1,200 | 1,200 | 1,191.5 | 1,193.5 | +1 | +0.1% | 5,400 |
| 2015/07/13 | 1,191 | 1,202.5 | 1,191 | 1,192.5 | -3 | -0.3% | 4,000 |
| 2015/07/10 | 1,208 | 1,208 | 1,190 | 1,195.5 | -4.5 | -0.4% | 14,600 |
| 2015/07/09 | 1,180 | 1,202.5 | 1,180 | 1,200 | +15 | +1.3% | 23,800 |
| 2015/07/08 | 1,190 | 1,200.5 | 1,185 | 1,185 | -5.5 | -0.5% | 9,200 |
| 2015/07/07 | 1,193 | 1,194.5 | 1,190.5 | 1,190.5 | ±0 | ±0% | 5,000 |
| 2015/07/06 | 1,200 | 1,200 | 1,188.5 | 1,190.5 | -12.5 | -1% | 6,400 |
| 2015/07/03 | 1,202 | 1,207 | 1,199 | 1,203 | +1 | +0.1% | 4,400 |
| 2015/07/02 | 1,195.5 | 1,208 | 1,195.5 | 1,202 | +5 | +0.4% | 4,000 |
| 2015/07/01 | 1,208.5 | 1,208.5 | 1,196 | 1,197 | -10 | -0.8% | 3,600 |
| 2015/06/30 | 1,209.5 | 1,209.5 | 1,192.5 | 1,207 | +16 | +1.3% | 9,800 |
| 2015/06/29 | 1,200 | 1,200 | 1,187.5 | 1,191 | -11 | -0.9% | 6,200 |
| 2015/06/26 | 1,209 | 1,210 | 1,200.5 | 1,202 | -7.5 | -0.6% | 6,200 |
| 2015/06/25 | 1,205.5 | 1,210 | 1,205.5 | 1,209.5 | +4 | +0.3% | 9,000 |
| 2015/06/24 | 1,202 | 1,207.5 | 1,200.5 | 1,205.5 | +3.5 | +0.3% | 7,400 |
| 2015/06/23 | 1,200 | 1,203.5 | 1,187 | 1,202 | -0.5 | ±0% | 6,400 |
| 2015/06/22 | 1,205 | 1,208 | 1,202.5 | 1,202.5 | -8.5 | -0.7% | 7,600 |
| 2015/06/19 | 1,201 | 1,211 | 1,201 | 1,211 | +11 | +0.9% | 4,600 |
| 2015/06/18 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | -12.5 | -1% | 4,200 |
| 2015/06/17 | 1,208 | 1,215 | 1,203 | 1,212.5 | +4.5 | +0.4% | 10,000 |
| 2015/06/16 | 1,202.5 | 1,214 | 1,185.5 | 1,208 | +6.5 | +0.5% | 19,800 |
| 2015/06/15 | 1,184.5 | 1,203.5 | 1,181.5 | 1,201.5 | +17 | +1.4% | 23,400 |
| 2015/06/12 | 1,197 | 1,197 | 1,179.5 | 1,184.5 | -4 | -0.3% | 20,600 |
| 2015/06/11 | 1,195 | 1,199.5 | 1,181.5 | 1,188.5 | -5 | -0.4% | 25,400 |
| 2015/06/10 | 1,190 | 1,196.5 | 1,189 | 1,193.5 | +15 | +1.3% | 33,800 |
| 2015/06/09 | 1,178 | 1,180 | 1,170 | 1,178.5 | +0.5 | ±0% | 21,400 |
2251～
2300
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
