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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,190.5 | 1,198.5 | 1,189 | 1,194.5 | +2 | +0.2% | 10,800 |
| 2015/03/23 | 1,190 | 1,200 | 1,188 | 1,192.5 | +2.5 | +0.2% | 19,600 |
| 2015/03/20 | 1,189.5 | 1,190 | 1,187.5 | 1,190 | +2 | +0.2% | 20,600 |
| 2015/03/19 | 1,187 | 1,189.5 | 1,185 | 1,188 | +1 | +0.1% | 12,600 |
| 2015/03/18 | 1,181.5 | 1,189 | 1,181 | 1,187 | +5.5 | +0.5% | 10,800 |
| 2015/03/17 | 1,181 | 1,185 | 1,180 | 1,181.5 | +9 | +0.8% | 15,800 |
| 2015/03/16 | 1,169 | 1,178.5 | 1,169 | 1,172.5 | +4 | +0.3% | 7,200 |
| 2015/03/13 | 1,175 | 1,180 | 1,168.5 | 1,168.5 | -2.5 | -0.2% | 17,800 |
| 2015/03/12 | 1,165 | 1,173.5 | 1,165 | 1,171 | +3 | +0.3% | 7,200 |
| 2015/03/11 | 1,165 | 1,183.5 | 1,153 | 1,168 | -2.5 | -0.2% | 10,400 |
| 2015/03/10 | 1,180 | 1,185 | 1,158 | 1,170.5 | +11 | +0.9% | 25,600 |
| 2015/03/09 | 1,157.5 | 1,160.5 | 1,152.5 | 1,159.5 | +2 | +0.2% | 6,600 |
| 2015/03/06 | 1,149 | 1,159 | 1,148 | 1,157.5 | +9.5 | +0.8% | 12,400 |
| 2015/03/05 | 1,142.5 | 1,154.5 | 1,142.5 | 1,148 | +6 | +0.5% | 9,400 |
| 2015/03/04 | 1,149.5 | 1,149.5 | 1,141 | 1,142 | +1 | +0.1% | 14,000 |
| 2015/03/03 | 1,145 | 1,145 | 1,141 | 1,141 | +0.5 | ±0% | 9,000 |
| 2015/03/02 | 1,140 | 1,145 | 1,138.5 | 1,140.5 | +2.5 | +0.2% | 13,000 |
| 2015/02/27 | 1,140 | 1,140 | 1,137 | 1,138 | -2 | -0.2% | 10,600 |
| 2015/02/26 | 1,138.5 | 1,140 | 1,137.5 | 1,140 | +2 | +0.2% | 16,800 |
| 2015/02/25 | 1,138.5 | 1,138.5 | 1,136 | 1,138 | +0.5 | ±0% | 11,200 |
| 2015/02/24 | 1,135 | 1,138.5 | 1,134 | 1,137.5 | +2 | +0.2% | 15,600 |
| 2015/02/23 | 1,135 | 1,136.5 | 1,134 | 1,135.5 | -3 | -0.3% | 18,000 |
| 2015/02/20 | 1,138 | 1,138.5 | 1,135 | 1,138.5 | +0.5 | ±0% | 8,800 |
| 2015/02/19 | 1,135 | 1,139 | 1,133.5 | 1,138 | +2 | +0.2% | 6,000 |
| 2015/02/18 | 1,130 | 1,139 | 1,127.5 | 1,136 | +7 | +0.6% | 23,000 |
| 2015/02/17 | 1,125 | 1,131 | 1,125 | 1,129 | -2.5 | -0.2% | 19,800 |
| 2015/02/16 | 1,130.5 | 1,132 | 1,130 | 1,131.5 | +1 | +0.1% | 10,800 |
| 2015/02/13 | 1,135.5 | 1,135.5 | 1,130 | 1,130.5 | -0.5 | ±0% | 8,800 |
| 2015/02/12 | 1,130.5 | 1,133.5 | 1,129.5 | 1,131 | -2.5 | -0.2% | 36,000 |
| 2015/02/10 | 1,134.5 | 1,134.5 | 1,131 | 1,133.5 | -2 | -0.2% | 9,400 |
| 2015/02/09 | 1,135.5 | 1,135.5 | 1,134 | 1,135.5 | -4.5 | -0.4% | 17,400 |
| 2015/02/06 | 1,143 | 1,143 | 1,139.5 | 1,140 | -2 | -0.2% | 4,800 |
| 2015/02/05 | 1,144 | 1,144 | 1,136 | 1,142 | +4 | +0.4% | 2,200 |
| 2015/02/04 | 1,140 | 1,140.5 | 1,138 | 1,138 | +8 | +0.7% | 2,600 |
| 2015/02/03 | 1,132.5 | 1,141.5 | 1,130 | 1,130 | -6 | -0.5% | 5,200 |
| 2015/02/02 | 1,145 | 1,145 | 1,130 | 1,136 | -8 | -0.7% | 6,200 |
| 2015/01/30 | 1,145 | 1,145 | 1,129 | 1,144 | +8.5 | +0.7% | 5,000 |
| 2015/01/29 | 1,141 | 1,141 | 1,135 | 1,135.5 | -4.5 | -0.4% | 2,800 |
| 2015/01/28 | 1,127 | 1,140 | 1,127 | 1,140 | +0.5 | ±0% | 4,200 |
| 2015/01/27 | 1,135.5 | 1,140 | 1,125.5 | 1,139.5 | -0.5 | ±0% | 5,400 |
| 2015/01/26 | 1,140 | 1,140 | 1,136 | 1,140 | -1 | -0.1% | 6,400 |
| 2015/01/23 | 1,142 | 1,142 | 1,138 | 1,141 | +3.5 | +0.3% | 3,800 |
| 2015/01/22 | 1,134.5 | 1,137.5 | 1,131.5 | 1,137.5 | +5.5 | +0.5% | 4,400 |
| 2015/01/21 | 1,140 | 1,140 | 1,124 | 1,132 | -8.5 | -0.7% | 9,400 |
| 2015/01/20 | 1,132.5 | 1,141.5 | 1,120.5 | 1,140.5 | +8 | +0.7% | 21,600 |
| 2015/01/19 | 1,140 | 1,140 | 1,128 | 1,132.5 | +4 | +0.4% | 3,400 |
| 2015/01/16 | 1,133 | 1,141.5 | 1,126.5 | 1,128.5 | -11.5 | -1% | 16,400 |
| 2015/01/15 | 1,142 | 1,144 | 1,137.5 | 1,140 | +3.5 | +0.3% | 7,000 |
| 2015/01/14 | 1,136 | 1,137.5 | 1,133 | 1,136.5 | +0.5 | ±0% | 5,400 |
| 2015/01/13 | 1,145 | 1,145 | 1,132.5 | 1,136 | +3 | +0.3% | 9,400 |
2351～
2400
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
