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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 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 |
| 2014/11/13 | 1,150 | 1,156 | 1,149.5 | 1,153 | -5 | -0.4% | 10,400 |
| 2014/11/12 | 1,160 | 1,161.5 | 1,146 | 1,158 | +2.5 | +0.2% | 15,800 |
| 2014/11/11 | 1,150 | 1,159 | 1,150 | 1,155.5 | +4 | +0.3% | 26,000 |
2501～
2550
件表示中 / 3379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 | 400,500円 | -3.4% | -3.5% | 1.37% | 8.14倍 | 1.13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 |
| 瑞 光 | 110,600円 | +10.3% | - | 1.45% | 35.70倍 | 0.85倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 147,500円 | +8.0% | -13.4% | 4.75% | 9.62倍 | 1.00倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 金銭機 | 98,700円 | +20.2% | +37.3% | 5.07% | 6.81倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 化工機 | 121,000円 | +21.4% | -3.4% | 3.03% | 8.63倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
