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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 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 |
2014/08/11 | 1,103.5 | 1,117 | 1,095 | 1,096 | -46.5 | -4.1% | 54,000 |
2014/08/08 | 1,165 | 1,165 | 1,142.5 | 1,142.5 | -1 | -0.1% | 9,400 |
2014/08/07 | 1,150 | 1,152.5 | 1,143 | 1,143.5 | -1.5 | -0.1% | 4,600 |
2014/08/06 | 1,155.5 | 1,155.5 | 1,145 | 1,145 | -10.5 | -0.9% | 13,400 |
2014/08/05 | 1,160.5 | 1,173.5 | 1,155.5 | 1,155.5 | -7.5 | -0.6% | 4,600 |
2014/08/04 | 1,161.5 | 1,165 | 1,159.5 | 1,163 | +1.5 | +0.1% | 8,400 |
2014/08/01 | 1,162 | 1,163.5 | 1,157.5 | 1,161.5 | -0.5 | ±0% | 12,000 |
2014/07/31 | 1,165 | 1,165 | 1,160 | 1,162 | -3 | -0.3% | 10,600 |
2014/07/30 | 1,156.5 | 1,165 | 1,153 | 1,165 | +6 | +0.5% | 15,200 |
2014/07/29 | 1,160.5 | 1,161 | 1,158 | 1,159 | -1.5 | -0.1% | 15,200 |
2014/07/28 | 1,159.5 | 1,161 | 1,158.5 | 1,160.5 | +2 | +0.2% | 7,400 |
2014/07/25 | 1,160 | 1,161 | 1,150.5 | 1,158.5 | +5.5 | +0.5% | 15,000 |
2014/07/24 | 1,150 | 1,160 | 1,150 | 1,153 | -2 | -0.2% | 12,800 |
2014/07/23 | 1,150 | 1,159.5 | 1,150 | 1,155 | -4 | -0.3% | 8,200 |
2014/07/22 | 1,159 | 1,164.5 | 1,149 | 1,159 | +7 | +0.6% | 10,400 |
2014/07/18 | 1,145 | 1,152 | 1,145 | 1,152 | +1.5 | +0.1% | 7,200 |
2014/07/17 | 1,142.5 | 1,155 | 1,142.5 | 1,150.5 | -4 | -0.3% | 5,800 |
2014/07/16 | 1,154.5 | 1,155 | 1,148 | 1,154.5 | +4 | +0.3% | 8,200 |
2014/07/15 | 1,154.5 | 1,155 | 1,148 | 1,150.5 | -5 | -0.4% | 9,000 |
2014/07/14 | 1,155 | 1,164.5 | 1,153.5 | 1,155.5 | -9 | -0.8% | 4,000 |
2014/07/11 | 1,171 | 1,171 | 1,152 | 1,164.5 | +4.5 | +0.4% | 10,600 |
2014/07/10 | 1,174.5 | 1,174.5 | 1,155.5 | 1,160 | +5.5 | +0.5% | 16,400 |
2014/07/09 | 1,150 | 1,165.5 | 1,150 | 1,154.5 | +3 | +0.3% | 18,200 |
2014/07/08 | 1,150 | 1,152.5 | 1,143.5 | 1,151.5 | +6 | +0.5% | 12,800 |
2014/07/07 | 1,141 | 1,154 | 1,141 | 1,145.5 | +4.5 | +0.4% | 18,000 |
2014/07/04 | 1,136.5 | 1,146.5 | 1,135 | 1,141 | +5 | +0.4% | 18,800 |
2014/07/03 | 1,135.5 | 1,140 | 1,135 | 1,136 | +0.5 | ±0% | 11,800 |
2014/07/02 | 1,137.5 | 1,139 | 1,135.5 | 1,135.5 | -1 | -0.1% | 12,600 |
2014/07/01 | 1,150 | 1,150 | 1,135.5 | 1,136.5 | -3.5 | -0.3% | 15,200 |
2014/06/30 | 1,150 | 1,150 | 1,134.5 | 1,140 | -1 | -0.1% | 14,400 |
2014/06/27 | 1,140 | 1,144 | 1,130 | 1,141 | -0.5 | ±0% | 16,000 |
2014/06/26 | 1,145 | 1,145 | 1,139.5 | 1,141.5 | -2 | -0.2% | 11,800 |
2014/06/25 | 1,142.5 | 1,144.5 | 1,137.5 | 1,143.5 | +1 | +0.1% | 10,800 |
2014/06/24 | 1,141 | 1,143 | 1,139 | 1,142.5 | +2 | +0.2% | 5,800 |
2014/06/23 | 1,141.5 | 1,141.5 | 1,135.5 | 1,140.5 | +1 | +0.1% | 6,400 |
2014/06/20 | 1,140 | 1,141 | 1,138.5 | 1,139.5 | +0.5 | ±0% | 6,400 |
2501~
2550
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