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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,159 | 1,165 | 1,143.5 | 1,160.5 | +13.5 | +1.2% | 11,800 |
| 2014/10/22 | 1,160 | 1,160 | 1,139.5 | 1,147 | +5.5 | +0.5% | 7,600 |
| 2014/10/21 | 1,145 | 1,150 | 1,128 | 1,141.5 | +7.5 | +0.7% | 12,200 |
| 2014/10/20 | 1,130.5 | 1,140 | 1,116 | 1,134 | +28 | +2.5% | 10,200 |
| 2014/10/17 | 1,131.5 | 1,135 | 1,106 | 1,106 | -25 | -2.2% | 17,600 |
| 2014/10/16 | 1,114 | 1,137 | 1,114 | 1,131 | -8 | -0.7% | 14,800 |
| 2014/10/15 | 1,149 | 1,149 | 1,132.5 | 1,139 | -0.5 | ±0% | 14,200 |
| 2014/10/14 | 1,132.5 | 1,151 | 1,132.5 | 1,139.5 | -18 | -1.6% | 16,600 |
| 2014/10/10 | 1,152.5 | 1,162 | 1,152.5 | 1,157.5 | -10.5 | -0.9% | 30,600 |
| 2014/10/09 | 1,177 | 1,177 | 1,167 | 1,168 | -2.5 | -0.2% | 15,400 |
| 2014/10/08 | 1,175 | 1,179 | 1,170.5 | 1,170.5 | -4.5 | -0.4% | 30,600 |
| 2014/10/07 | 1,162.5 | 1,175 | 1,160 | 1,175 | +8.5 | +0.7% | 19,200 |
| 2014/10/06 | 1,150.5 | 1,167 | 1,150.5 | 1,166.5 | -0.5 | ±0% | 3,200 |
| 2014/10/03 | 1,175 | 1,175 | 1,150 | 1,167 | +14.5 | +1.3% | 9,200 |
| 2014/10/02 | 1,176 | 1,177 | 1,150.5 | 1,152.5 | -23.5 | -2% | 25,600 |
| 2014/10/01 | 1,177.5 | 1,177.5 | 1,175 | 1,176 | -2.5 | -0.2% | 10,200 |
| 2014/09/30 | 1,178.5 | 1,178.5 | 1,166.5 | 1,178.5 | +2.5 | +0.2% | 20,200 |
| 2014/09/29 | 1,172 | 1,180 | 1,172 | 1,176 | +1 | +0.1% | 8,000 |
| 2014/09/26 | 1,155.5 | 1,180.5 | 1,155.5 | 1,175 | -13.5 | -1.1% | 32,000 |
| 2014/09/25 | 1,189 | 1,189 | 1,184 | 1,188.5 | +6 | +0.5% | 23,800 |
| 2014/09/24 | 1,180 | 1,182.5 | 1,179.5 | 1,182.5 | +5 | +0.4% | 14,800 |
| 2014/09/22 | 1,173.5 | 1,178.5 | 1,173.5 | 1,177.5 | +3 | +0.3% | 14,400 |
| 2014/09/19 | 1,179 | 1,179 | 1,167.5 | 1,174.5 | -4.5 | -0.4% | 11,200 |
| 2014/09/18 | 1,170.5 | 1,181.5 | 1,165 | 1,179 | +8.5 | +0.7% | 19,800 |
| 2014/09/17 | 1,166 | 1,175.5 | 1,166 | 1,170.5 | -3.5 | -0.3% | 13,000 |
| 2014/09/16 | 1,167.5 | 1,174 | 1,166.5 | 1,174 | +8 | +0.7% | 20,800 |
| 2014/09/12 | 1,156 | 1,168.5 | 1,156 | 1,166 | -1.5 | -0.1% | 23,000 |
| 2014/09/11 | 1,165 | 1,168 | 1,156.5 | 1,167.5 | +1.5 | +0.1% | 10,200 |
| 2014/09/10 | 1,166.5 | 1,167 | 1,155 | 1,166 | +2 | +0.2% | 14,000 |
| 2014/09/09 | 1,166 | 1,166 | 1,155 | 1,164 | +2.5 | +0.2% | 7,000 |
| 2014/09/08 | 1,163 | 1,164.5 | 1,158 | 1,161.5 | +4.5 | +0.4% | 7,800 |
| 2014/09/05 | 1,154 | 1,157.5 | 1,154 | 1,157 | +11.5 | +1% | 15,400 |
| 2014/09/04 | 1,150 | 1,151.5 | 1,145.5 | 1,145.5 | -5 | -0.4% | 4,600 |
| 2014/09/03 | 1,153.5 | 1,153.5 | 1,143 | 1,150.5 | +1 | +0.1% | 8,600 |
| 2014/09/02 | 1,154 | 1,154.5 | 1,143 | 1,149.5 | ±0 | ±0% | 12,000 |
| 2014/09/01 | 1,150 | 1,155 | 1,144.5 | 1,149.5 | +4.5 | +0.4% | 18,600 |
| 2014/08/29 | 1,143.5 | 1,148 | 1,132.5 | 1,145 | +9 | +0.8% | 10,400 |
| 2014/08/28 | 1,139 | 1,139.5 | 1,132 | 1,136 | +2 | +0.2% | 9,200 |
| 2014/08/27 | 1,144 | 1,144 | 1,128 | 1,134 | -6 | -0.5% | 7,000 |
| 2014/08/26 | 1,140 | 1,149 | 1,130 | 1,140 | +14 | +1.2% | 28,200 |
| 2014/08/25 | 1,123.5 | 1,129 | 1,121 | 1,126 | +2.5 | +0.2% | 12,200 |
| 2014/08/22 | 1,121.5 | 1,127 | 1,121 | 1,123.5 | -2.5 | -0.2% | 6,600 |
| 2014/08/21 | 1,129 | 1,132.5 | 1,121.5 | 1,126 | -3 | -0.3% | 10,400 |
| 2014/08/20 | 1,118.5 | 1,132.5 | 1,118.5 | 1,129 | +11 | +1% | 8,200 |
| 2014/08/19 | 1,120 | 1,126 | 1,118 | 1,118 | -4 | -0.4% | 10,000 |
| 2014/08/18 | 1,127.5 | 1,127.5 | 1,122 | 1,122 | +5 | +0.4% | 5,200 |
| 2014/08/15 | 1,136.5 | 1,136.5 | 1,117 | 1,117 | -21 | -1.8% | 6,400 |
| 2014/08/14 | 1,108.5 | 1,139 | 1,101 | 1,138 | +29.5 | +2.7% | 12,200 |
| 2014/08/13 | 1,099 | 1,117 | 1,099 | 1,108.5 | +9.5 | +0.9% | 7,000 |
| 2014/08/12 | 1,112.5 | 1,112.5 | 1,096 | 1,099 | +3 | +0.3% | 13,800 |
2451～
2500
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
