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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,205 | 1,205 | 1,195 | 1,195 | -10 | -0.8% | 4,000 |
| 2013/10/15 | 1,201 | 1,205 | 1,195 | 1,205 | ±0 | ±0% | 4,800 |
| 2013/10/11 | 1,201 | 1,207.5 | 1,199 | 1,205 | +5 | +0.4% | 5,200 |
| 2013/10/10 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | +2.5 | +0.2% | 6,800 |
| 2013/10/09 | 1,202.5 | 1,202.5 | 1,197.5 | 1,197.5 | +1.5 | +0.1% | 1,000 |
| 2013/10/08 | 1,200 | 1,200 | 1,147.5 | 1,196 | -9 | -0.7% | 7,800 |
| 2013/10/07 | 1,205.5 | 1,205.5 | 1,199.5 | 1,205 | -4.5 | -0.4% | 9,000 |
| 2013/10/04 | 1,212 | 1,212 | 1,190 | 1,209.5 | -0.5 | ±0% | 6,600 |
| 2013/10/03 | 1,205 | 1,210 | 1,198 | 1,210 | +6 | +0.5% | 6,600 |
| 2013/10/02 | 1,216.5 | 1,216.5 | 1,200 | 1,204 | -11 | -0.9% | 12,200 |
| 2013/10/01 | 1,215 | 1,218 | 1,203 | 1,215 | +5 | +0.4% | 4,400 |
| 2013/09/30 | 1,220 | 1,220 | 1,200 | 1,210 | -9 | -0.7% | 22,800 |
| 2013/09/27 | 1,231.5 | 1,232 | 1,219 | 1,219 | +3.5 | +0.3% | 5,200 |
| 2013/09/26 | 1,206 | 1,232 | 1,205 | 1,215.5 | -25.5 | -2.1% | 92,800 |
| 2013/09/25 | 1,240.5 | 1,244 | 1,236 | 1,241 | -3.5 | -0.3% | 11,000 |
| 2013/09/24 | 1,247.5 | 1,247.5 | 1,223 | 1,244.5 | +19.5 | +1.6% | 11,200 |
| 2013/09/20 | 1,199 | 1,240 | 1,199 | 1,225 | +26 | +2.2% | 12,400 |
| 2013/09/19 | 1,199 | 1,199 | 1,190 | 1,199 | -0.5 | ±0% | 15,000 |
| 2013/09/18 | 1,197.5 | 1,200 | 1,187.5 | 1,199.5 | +2 | +0.2% | 10,400 |
| 2013/09/17 | 1,196 | 1,197.5 | 1,180 | 1,197.5 | +5 | +0.4% | 14,400 |
| 2013/09/13 | 1,165 | 1,195 | 1,165 | 1,192.5 | -2.5 | -0.2% | 27,600 |
| 2013/09/12 | 1,200 | 1,200 | 1,175 | 1,195 | -2.5 | -0.2% | 8,200 |
| 2013/09/11 | 1,196 | 1,200 | 1,196 | 1,197.5 | +2.5 | +0.2% | 2,600 |
| 2013/09/10 | 1,200 | 1,202.5 | 1,190 | 1,195 | -5 | -0.4% | 10,200 |
| 2013/09/09 | 1,205.5 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 6,600 |
| 2013/09/06 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 2,200 |
| 2013/09/05 | 1,202.5 | 1,202.5 | 1,195 | 1,200 | -2.5 | -0.2% | 9,800 |
| 2013/09/04 | 1,200 | 1,202.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 3,600 |
| 2013/09/03 | 1,200.5 | 1,206.5 | 1,195 | 1,200 | -6 | -0.5% | 2,200 |
| 2013/09/02 | 1,195 | 1,207.5 | 1,194.5 | 1,206 | +11 | +0.9% | 2,600 |
| 2013/08/30 | 1,199.5 | 1,199.5 | 1,185 | 1,195 | +11.5 | +1% | 1,600 |
| 2013/08/29 | 1,187.5 | 1,187.5 | 1,183.5 | 1,183.5 | -11 | -0.9% | 400 |
| 2013/08/28 | 1,195 | 1,199 | 1,190 | 1,194.5 | -0.5 | ±0% | 1,200 |
| 2013/08/27 | 1,195 | 1,200 | 1,192.5 | 1,195 | -9 | -0.7% | 2,000 |
| 2013/08/26 | 1,205 | 1,205 | 1,194.5 | 1,204 | -1 | -0.1% | 4,200 |
| 2013/08/23 | 1,208.5 | 1,208.5 | 1,205 | 1,205 | +7.5 | +0.6% | 2,000 |
| 2013/08/22 | 1,186.5 | 1,209 | 1,180 | 1,197.5 | +19 | +1.6% | 5,600 |
| 2013/08/21 | 1,165.5 | 1,178.5 | 1,165 | 1,178.5 | +4 | +0.3% | 5,000 |
| 2013/08/20 | 1,165 | 1,177.5 | 1,165 | 1,174.5 | +4.5 | +0.4% | 10,200 |
| 2013/08/19 | 1,164 | 1,173.5 | 1,164 | 1,170 | +5.5 | +0.5% | 5,600 |
| 2013/08/16 | 1,150 | 1,167.5 | 1,150 | 1,164.5 | -8 | -0.7% | 2,600 |
| 2013/08/15 | 1,140 | 1,195 | 1,140 | 1,172.5 | -16.5 | -1.4% | 32,400 |
| 2013/08/14 | 1,195 | 1,195 | 1,168 | 1,189 | -6 | -0.5% | 10,400 |
| 2013/08/13 | 1,190 | 1,195 | 1,190 | 1,195 | +4 | +0.3% | 400 |
| 2013/08/12 | 1,214.5 | 1,214.5 | 1,170 | 1,191 | +1.5 | +0.1% | 7,800 |
| 2013/08/09 | 1,177 | 1,193.5 | 1,177 | 1,189.5 | -0.5 | ±0% | 4,400 |
| 2013/08/08 | 1,182 | 1,190.5 | 1,176 | 1,190 | ±0 | ±0% | 20,400 |
| 2013/08/07 | 1,199 | 1,205 | 1,167.5 | 1,190 | -9 | -0.8% | 5,400 |
| 2013/08/06 | 1,203 | 1,203 | 1,166 | 1,199 | -4 | -0.3% | 7,000 |
| 2013/08/05 | 1,210 | 1,210 | 1,201.5 | 1,203 | -7.5 | -0.6% | 4,000 |
2701～
2750
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
