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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2015/01/09 | 1,129 | 1,137.5 | 1,129 | 1,133 | +0.5 | ±0% | 6,600 |
| 2015/01/08 | 1,130.5 | 1,137 | 1,130.5 | 1,132.5 | +4 | +0.4% | 1,800 |
| 2015/01/07 | 1,136.5 | 1,136.5 | 1,128 | 1,128.5 | +1 | +0.1% | 3,800 |
| 2015/01/06 | 1,144.5 | 1,144.5 | 1,126.5 | 1,127.5 | -11.5 | -1% | 9,400 |
| 2015/01/05 | 1,145 | 1,145 | 1,139 | 1,139 | -2.5 | -0.2% | 5,200 |
| 2014/12/30 | 1,139 | 1,144.5 | 1,130.5 | 1,141.5 | +2.5 | +0.2% | 6,400 |
| 2014/12/29 | 1,145 | 1,147.5 | 1,131.5 | 1,139 | -6 | -0.5% | 12,800 |
| 2014/12/26 | 1,139 | 1,147 | 1,139 | 1,145 | +7.5 | +0.7% | 2,800 |
| 2014/12/25 | 1,132.5 | 1,140 | 1,125 | 1,137.5 | +5 | +0.4% | 16,000 |
| 2014/12/24 | 1,133 | 1,133 | 1,130.5 | 1,132.5 | -0.5 | ±0% | 8,400 |
| 2014/12/22 | 1,133 | 1,133 | 1,129 | 1,133 | ±0 | ±0% | 6,600 |
| 2014/12/19 | 1,135 | 1,137 | 1,125.5 | 1,133 | +5.5 | +0.5% | 6,600 |
| 2014/12/18 | 1,137.5 | 1,138 | 1,115.5 | 1,127.5 | +6 | +0.5% | 20,000 |
| 2014/12/17 | 1,113.5 | 1,134 | 1,113.5 | 1,121.5 | +8 | +0.7% | 9,200 |
| 2014/12/16 | 1,130 | 1,130.5 | 1,110 | 1,113.5 | -18.5 | -1.6% | 35,600 |
| 2014/12/15 | 1,131 | 1,149.5 | 1,131 | 1,132 | -2.5 | -0.2% | 7,200 |
| 2014/12/12 | 1,131.5 | 1,146 | 1,131.5 | 1,134.5 | -1.5 | -0.1% | 12,400 |
| 2014/12/11 | 1,140 | 1,140 | 1,130 | 1,136 | -8.5 | -0.7% | 10,200 |
| 2014/12/10 | 1,154.5 | 1,154.5 | 1,143 | 1,144.5 | -5 | -0.4% | 25,200 |
| 2014/12/09 | 1,150 | 1,150 | 1,147.5 | 1,149.5 | -0.5 | ±0% | 6,600 |
| 2014/12/08 | 1,150 | 1,155 | 1,147.5 | 1,150 | ±0 | ±0% | 13,800 |
| 2014/12/05 | 1,153.5 | 1,153.5 | 1,148 | 1,150 | -5 | -0.4% | 24,000 |
| 2014/12/04 | 1,155 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 8,600 |
| 2014/12/03 | 1,155 | 1,155 | 1,150.5 | 1,155 | -2.5 | -0.2% | 8,000 |
| 2014/12/02 | 1,161 | 1,161 | 1,154 | 1,157.5 | -4.5 | -0.4% | 5,400 |
| 2014/12/01 | 1,157.5 | 1,170 | 1,157 | 1,162 | +5.5 | +0.5% | 23,000 |
| 2014/11/28 | 1,164 | 1,164 | 1,153.5 | 1,156.5 | +3 | +0.3% | 3,600 |
| 2014/11/27 | 1,160 | 1,160 | 1,153.5 | 1,153.5 | -0.5 | ±0% | 3,200 |
| 2014/11/26 | 1,154 | 1,160 | 1,153 | 1,154 | ±0 | ±0% | 5,800 |
| 2014/11/25 | 1,161.5 | 1,168.5 | 1,153.5 | 1,154 | +1.5 | +0.1% | 12,400 |
| 2014/11/21 | 1,159 | 1,161 | 1,150 | 1,152.5 | -2.5 | -0.2% | 8,200 |
| 2014/11/20 | 1,149.5 | 1,158 | 1,143.5 | 1,155 | +5 | +0.4% | 10,600 |
| 2014/11/19 | 1,155 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 6,000 |
| 2014/11/18 | 1,149.5 | 1,155 | 1,149.5 | 1,155 | +1.5 | +0.1% | 13,800 |
| 2014/11/17 | 1,158 | 1,158 | 1,150.5 | 1,153.5 | -4.5 | -0.4% | 6,600 |
| 2014/11/14 | 1,156 | 1,162.5 | 1,153 | 1,158 | +5 | +0.4% | 10,800 |
2401～
2450
件表示中 / 3282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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
