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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,135 | 1,140 | 1,131 | 1,140 | +10.5 | +0.9% | 28,000 |
| 2013/12/26 | 1,122.5 | 1,135 | 1,122.5 | 1,129.5 | +11 | +1% | 40,800 |
| 2013/12/25 | 1,133 | 1,133 | 1,113 | 1,118.5 | -11.5 | -1% | 51,600 |
| 2013/12/24 | 1,132.5 | 1,137.5 | 1,126 | 1,130 | -4.5 | -0.4% | 67,000 |
| 2013/12/20 | 1,131.5 | 1,135 | 1,125.5 | 1,134.5 | -10 | -0.9% | 125,800 |
| 2013/12/19 | 1,160 | 1,160 | 1,142.5 | 1,144.5 | -13.5 | -1.2% | 24,200 |
| 2013/12/18 | 1,165 | 1,168 | 1,157.5 | 1,158 | -10 | -0.9% | 23,000 |
| 2013/12/17 | 1,157.5 | 1,174 | 1,157.5 | 1,168 | +2 | +0.2% | 59,600 |
| 2013/12/16 | 1,168.5 | 1,174.5 | 1,166 | 1,166 | -0.5 | ±0% | 11,000 |
| 2013/12/13 | 1,173 | 1,175 | 1,166.5 | 1,166.5 | +1.5 | +0.1% | 6,400 |
| 2013/12/12 | 1,165.5 | 1,166 | 1,165 | 1,165 | +1 | +0.1% | 14,400 |
| 2013/12/11 | 1,170 | 1,170.5 | 1,161 | 1,164 | -3.5 | -0.3% | 6,800 |
| 2013/12/10 | 1,181.5 | 1,181.5 | 1,156.5 | 1,167.5 | +7.5 | +0.6% | 21,400 |
| 2013/12/09 | 1,189 | 1,189 | 1,160 | 1,160 | -13.5 | -1.2% | 18,200 |
| 2013/12/06 | 1,170 | 1,175 | 1,161 | 1,173.5 | +3.5 | +0.3% | 20,200 |
| 2013/12/05 | 1,185 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 20,000 |
| 2013/12/04 | 1,184 | 1,186 | 1,170 | 1,170 | -14 | -1.2% | 20,200 |
| 2013/12/03 | 1,192 | 1,195.5 | 1,182.5 | 1,184 | +9 | +0.8% | 8,200 |
| 2013/12/02 | 1,174.5 | 1,187.5 | 1,167.5 | 1,175 | -40 | -3.3% | 41,800 |
| 2013/11/29 | 1,225 | 1,225 | 1,210 | 1,215 | +2.5 | +0.2% | 3,200 |
| 2013/11/28 | 1,206.5 | 1,214 | 1,206.5 | 1,212.5 | ±0 | ±0% | 1,800 |
| 2013/11/27 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -1 | -0.1% | 1,400 |
| 2013/11/26 | 1,205 | 1,213.5 | 1,203 | 1,213.5 | +5.5 | +0.5% | 5,200 |
| 2013/11/25 | 1,214.5 | 1,214.5 | 1,205 | 1,208 | +2 | +0.2% | 6,000 |
| 2013/11/22 | 1,210 | 1,210 | 1,201 | 1,206 | +1 | +0.1% | 5,200 |
| 2013/11/21 | 1,200 | 1,209.5 | 1,200 | 1,205 | +2.5 | +0.2% | 4,200 |
| 2013/11/20 | 1,207.5 | 1,207.5 | 1,202.5 | 1,202.5 | ±0 | ±0% | 3,200 |
| 2013/11/19 | 1,195 | 1,202.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 3,600 |
| 2013/11/18 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 2013/11/15 | 1,200 | 1,200 | 1,190 | 1,200 | +17.5 | +1.5% | 1,800 |
| 2013/11/14 | 1,194 | 1,195 | 1,163 | 1,182.5 | -7.5 | -0.6% | 6,600 |
| 2013/11/13 | 1,185 | 1,195 | 1,185 | 1,190 | +5.5 | +0.5% | 14,600 |
| 2013/11/12 | 1,170 | 1,185 | 1,170 | 1,184.5 | +16 | +1.4% | 15,000 |
| 2013/11/11 | 1,162.5 | 1,175 | 1,161 | 1,168.5 | -44 | -3.6% | 25,000 |
| 2013/11/08 | 1,205 | 1,214 | 1,203 | 1,212.5 | +10 | +0.8% | 3,800 |
| 2013/11/07 | 1,204.5 | 1,215 | 1,202 | 1,202.5 | -2 | -0.2% | 12,200 |
| 2013/11/06 | 1,201.5 | 1,205 | 1,201 | 1,204.5 | +6.5 | +0.5% | 4,200 |
| 2013/11/05 | 1,207.5 | 1,207.5 | 1,197.5 | 1,198 | -4.5 | -0.4% | 5,600 |
| 2013/11/01 | 1,202 | 1,204.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 13,600 |
| 2013/10/31 | 1,200.5 | 1,200.5 | 1,190 | 1,200 | ±0 | ±0% | 6,600 |
| 2013/10/30 | 1,200.5 | 1,202 | 1,200 | 1,200 | +1 | +0.1% | 5,000 |
| 2013/10/29 | 1,196.5 | 1,200 | 1,196.5 | 1,199 | +4 | +0.3% | 600 |
| 2013/10/28 | 1,197.5 | 1,205 | 1,195 | 1,195 | ±0 | ±0% | 9,600 |
| 2013/10/25 | 1,203.5 | 1,203.5 | 1,195 | 1,195 | ±0 | ±0% | 4,000 |
| 2013/10/24 | 1,203.5 | 1,203.5 | 1,195 | 1,195 | -5.5 | -0.5% | 6,600 |
| 2013/10/23 | 1,209 | 1,209 | 1,199.5 | 1,200.5 | +0.5 | ±0% | 3,200 |
| 2013/10/22 | 1,205.5 | 1,205.5 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2013/10/21 | 1,200 | 1,205.5 | 1,200 | 1,200 | -5.5 | -0.5% | 4,800 |
| 2013/10/18 | 1,204.5 | 1,205.5 | 1,195 | 1,205.5 | +1 | +0.1% | 4,600 |
| 2013/10/17 | 1,200 | 1,205 | 1,195 | 1,204.5 | +9.5 | +0.8% | 7,400 |
2651～
2700
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
