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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,184.5 | 1,185 | 1,180 | 1,181 | +2.5 | +0.2% | 24,600 |
| 2014/01/22 | 1,177 | 1,184.5 | 1,177 | 1,178.5 | +3 | +0.3% | 24,000 |
| 2014/01/21 | 1,176.5 | 1,184.5 | 1,171.5 | 1,175.5 | -1 | -0.1% | 28,200 |
| 2014/01/20 | 1,189 | 1,189 | 1,171 | 1,176.5 | +1.5 | +0.1% | 47,400 |
| 2014/01/17 | 1,153.5 | 1,178 | 1,153.5 | 1,175 | +10.5 | +0.9% | 63,200 |
| 2014/01/16 | 1,160 | 1,165 | 1,150.5 | 1,164.5 | +7 | +0.6% | 46,600 |
| 2014/01/15 | 1,160.5 | 1,160.5 | 1,148 | 1,157.5 | +8 | +0.7% | 52,600 |
| 2014/01/14 | 1,150 | 1,157.5 | 1,147 | 1,149.5 | -0.5 | ±0% | 55,800 |
| 2014/01/10 | 1,153 | 1,153 | 1,145 | 1,150 | +0.5 | ±0% | 39,400 |
| 2014/01/09 | 1,150 | 1,151.5 | 1,144.5 | 1,149.5 | -0.5 | ±0% | 39,200 |
| 2014/01/08 | 1,149.5 | 1,150 | 1,142.5 | 1,150 | +6.5 | +0.6% | 35,800 |
| 2014/01/07 | 1,150 | 1,150.5 | 1,141.5 | 1,143.5 | -2 | -0.2% | 73,400 |
| 2014/01/06 | 1,145 | 1,148 | 1,143.5 | 1,145.5 | +2 | +0.2% | 44,400 |
| 2013/12/30 | 1,145 | 1,145 | 1,140 | 1,143.5 | +3.5 | +0.3% | 49,400 |
| 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 |
2651～
2700
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
