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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,182.5 | 1,184 | 1,178 | 1,178 | +0.5 | ±0% | 14,400 |
| 2015/06/05 | 1,177.5 | 1,184.5 | 1,177.5 | 1,177.5 | +0.5 | ±0% | 14,600 |
| 2015/06/04 | 1,184.5 | 1,185 | 1,176 | 1,177 | -7.5 | -0.6% | 9,200 |
| 2015/06/03 | 1,177.5 | 1,187 | 1,175 | 1,184.5 | +11 | +0.9% | 16,200 |
| 2015/06/02 | 1,170 | 1,175 | 1,168.5 | 1,173.5 | +3.5 | +0.3% | 20,000 |
| 2015/06/01 | 1,165 | 1,172.5 | 1,165 | 1,170 | +8 | +0.7% | 14,600 |
| 2015/05/29 | 1,160.5 | 1,165 | 1,160.5 | 1,162 | -2 | -0.2% | 4,600 |
| 2015/05/28 | 1,157.5 | 1,165 | 1,157.5 | 1,164 | +6.5 | +0.6% | 3,400 |
| 2015/05/27 | 1,160.5 | 1,166 | 1,156 | 1,157.5 | -2 | -0.2% | 6,800 |
| 2015/05/26 | 1,161 | 1,162.5 | 1,159.5 | 1,159.5 | +7 | +0.6% | 6,800 |
| 2015/05/25 | 1,172 | 1,172 | 1,152 | 1,152.5 | -3.5 | -0.3% | 19,000 |
| 2015/05/22 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 4,600 |
| 2015/05/21 | 1,151 | 1,161.5 | 1,147 | 1,151 | ±0 | ±0% | 12,600 |
| 2015/05/20 | 1,152.5 | 1,158 | 1,147 | 1,151 | -4 | -0.3% | 13,200 |
| 2015/05/19 | 1,150.5 | 1,159.5 | 1,146.5 | 1,155 | +1.5 | +0.1% | 11,400 |
| 2015/05/18 | 1,160 | 1,164 | 1,145 | 1,153.5 | +8 | +0.7% | 10,000 |
| 2015/05/15 | 1,150 | 1,152 | 1,145 | 1,145.5 | -5.5 | -0.5% | 15,200 |
| 2015/05/14 | 1,172 | 1,172 | 1,150 | 1,151 | -21 | -1.8% | 11,800 |
| 2015/05/13 | 1,170 | 1,174 | 1,165 | 1,172 | -4 | -0.3% | 10,800 |
| 2015/05/12 | 1,170.5 | 1,180 | 1,168.5 | 1,176 | -4.5 | -0.4% | 2,600 |
| 2015/05/11 | 1,189.5 | 1,189.5 | 1,174 | 1,180.5 | +10.5 | +0.9% | 6,000 |
| 2015/05/08 | 1,164.5 | 1,170 | 1,164.5 | 1,170 | -2.5 | -0.2% | 4,400 |
| 2015/05/07 | 1,169 | 1,183.5 | 1,165.5 | 1,172.5 | +3.5 | +0.3% | 7,000 |
| 2015/05/01 | 1,168.5 | 1,174.5 | 1,163.5 | 1,169 | -7 | -0.6% | 6,000 |
| 2015/04/30 | 1,185 | 1,185 | 1,166 | 1,176 | -9 | -0.8% | 6,200 |
| 2015/04/28 | 1,164.5 | 1,185 | 1,164.5 | 1,185 | +17.5 | +1.5% | 12,400 |
| 2015/04/27 | 1,170 | 1,171.5 | 1,165.5 | 1,167.5 | -0.5 | ±0% | 2,200 |
| 2015/04/24 | 1,166 | 1,168 | 1,163 | 1,168 | +2 | +0.2% | 7,200 |
| 2015/04/23 | 1,174.5 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 6,000 |
| 2015/04/22 | 1,184 | 1,184 | 1,175 | 1,175 | -9 | -0.8% | 2,400 |
| 2015/04/21 | 1,180.5 | 1,184 | 1,177 | 1,184 | ±0 | ±0% | 3,800 |
| 2015/04/20 | 1,172.5 | 1,184 | 1,172.5 | 1,184 | +5.5 | +0.5% | 3,200 |
| 2015/04/17 | 1,185 | 1,189 | 1,172.5 | 1,178.5 | -2 | -0.2% | 11,800 |
| 2015/04/16 | 1,172.5 | 1,190 | 1,158.5 | 1,180.5 | +9 | +0.8% | 10,800 |
| 2015/04/15 | 1,179.5 | 1,180 | 1,170.5 | 1,171.5 | -8 | -0.7% | 5,800 |
| 2015/04/14 | 1,181 | 1,187.5 | 1,176.5 | 1,179.5 | +2 | +0.2% | 3,200 |
| 2015/04/13 | 1,175.5 | 1,181 | 1,175.5 | 1,177.5 | -3 | -0.3% | 4,200 |
| 2015/04/10 | 1,194.5 | 1,194.5 | 1,173.5 | 1,180.5 | -10.5 | -0.9% | 11,600 |
| 2015/04/09 | 1,168.5 | 1,191 | 1,167.5 | 1,191 | +11.5 | +1% | 9,200 |
| 2015/04/08 | 1,178 | 1,180 | 1,173 | 1,179.5 | +5 | +0.4% | 8,400 |
| 2015/04/07 | 1,171.5 | 1,176.5 | 1,167 | 1,174.5 | +1 | +0.1% | 7,200 |
| 2015/04/06 | 1,164.5 | 1,177.5 | 1,156.5 | 1,173.5 | +0.5 | ±0% | 8,200 |
| 2015/04/03 | 1,162.5 | 1,174 | 1,157.5 | 1,173 | +11.5 | +1% | 7,400 |
| 2015/04/02 | 1,150 | 1,164 | 1,150 | 1,161.5 | +14 | +1.2% | 6,800 |
| 2015/04/01 | 1,147.5 | 1,149.5 | 1,144 | 1,147.5 | ±0 | ±0% | 7,000 |
| 2015/03/31 | 1,157.5 | 1,157.5 | 1,143 | 1,147.5 | +1 | +0.1% | 5,800 |
| 2015/03/30 | 1,152.5 | 1,155 | 1,146.5 | 1,146.5 | -6 | -0.5% | 7,000 |
| 2015/03/27 | 1,161 | 1,172.5 | 1,150.5 | 1,152.5 | -32 | -2.7% | 12,000 |
| 2015/03/26 | 1,186 | 1,190 | 1,181 | 1,184.5 | -7.5 | -0.6% | 11,400 |
| 2015/03/25 | 1,194 | 1,195 | 1,185.5 | 1,192 | -2.5 | -0.2% | 13,800 |
2301～
2350
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
