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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/06/19 | 1,139 | 1,139 | 1,132.5 | 1,139 | -0.5 | ±0% | 10,000 |
| 2014/06/18 | 1,140 | 1,140 | 1,135 | 1,139.5 | +2.5 | +0.2% | 3,400 |
| 2014/06/17 | 1,140 | 1,140 | 1,133 | 1,137 | +0.5 | ±0% | 6,600 |
| 2014/06/16 | 1,139.5 | 1,139.5 | 1,135 | 1,136.5 | -3 | -0.3% | 5,200 |
| 2014/06/13 | 1,135 | 1,140 | 1,121 | 1,139.5 | +5.5 | +0.5% | 12,000 |
| 2014/06/12 | 1,114 | 1,135 | 1,114 | 1,134 | -0.5 | ±0% | 12,600 |
| 2014/06/11 | 1,132 | 1,135 | 1,131.5 | 1,134.5 | +3 | +0.3% | 7,000 |
| 2014/06/10 | 1,130.5 | 1,132.5 | 1,129.5 | 1,131.5 | +4 | +0.4% | 17,400 |
| 2014/06/09 | 1,126.5 | 1,127.5 | 1,122 | 1,127.5 | +5.5 | +0.5% | 8,800 |
| 2014/06/06 | 1,118 | 1,122.5 | 1,114 | 1,122 | -0.5 | ±0% | 7,400 |
| 2014/06/05 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | ±0 | ±0% | 10,800 |
| 2014/06/04 | 1,125 | 1,125 | 1,111 | 1,122.5 | ±0 | ±0% | 3,800 |
| 2014/06/03 | 1,122.5 | 1,125 | 1,102 | 1,122.5 | -2.5 | -0.2% | 8,800 |
| 2014/06/02 | 1,119 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 3,600 |
2501～
2550
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
