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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,210 | 1,211 | 1,201.5 | 1,210.5 | +3 | +0.2% | 7,400 |
| 2013/08/01 | 1,200.5 | 1,207.5 | 1,200.5 | 1,207.5 | +2.5 | +0.2% | 2,600 |
| 2013/07/31 | 1,200 | 1,209 | 1,200 | 1,205 | +5 | +0.4% | 12,000 |
| 2013/07/30 | 1,209.5 | 1,209.5 | 1,194.5 | 1,200 | +0.5 | ±0% | 14,000 |
| 2013/07/29 | 1,210 | 1,211.5 | 1,193 | 1,199.5 | -0.5 | ±0% | 21,600 |
| 2013/07/26 | 1,209.5 | 1,209.5 | 1,191 | 1,200 | -3 | -0.2% | 9,600 |
| 2013/07/25 | 1,212.5 | 1,212.5 | 1,203 | 1,203 | -6.5 | -0.5% | 9,200 |
| 2013/07/24 | 1,202.5 | 1,209.5 | 1,202.5 | 1,209.5 | -0.5 | ±0% | 2,400 |
| 2013/07/23 | 1,200 | 1,210 | 1,199.5 | 1,210 | -0.5 | ±0% | 4,400 |
| 2013/07/22 | 1,209.5 | 1,211.5 | 1,201 | 1,210.5 | +1 | +0.1% | 4,200 |
| 2013/07/19 | 1,205 | 1,210 | 1,185 | 1,209.5 | +4.5 | +0.4% | 23,600 |
| 2013/07/18 | 1,205 | 1,220 | 1,205 | 1,205 | -8.5 | -0.7% | 6,600 |
| 2013/07/17 | 1,210 | 1,214 | 1,205 | 1,213.5 | -0.5 | ±0% | 61,600 |
| 2013/07/16 | 1,208.5 | 1,215 | 1,205 | 1,214 | +14 | +1.2% | 6,600 |
| 2013/07/12 | 1,204 | 1,205 | 1,190.5 | 1,200 | +10 | +0.8% | 12,600 |
| 2013/07/11 | 1,182.5 | 1,190 | 1,175 | 1,190 | +22 | +1.9% | 6,600 |
| 2013/07/10 | 1,191.5 | 1,197 | 1,160 | 1,168 | +1.5 | +0.1% | 11,800 |
| 2013/07/09 | 1,157.5 | 1,166.5 | 1,157.5 | 1,166.5 | +9 | +0.8% | 3,800 |
| 2013/07/08 | 1,156.5 | 1,165.5 | 1,156 | 1,157.5 | +2.5 | +0.2% | 3,800 |
| 2013/07/05 | 1,152.5 | 1,172 | 1,145 | 1,155 | +3 | +0.3% | 11,800 |
| 2013/07/04 | 1,156 | 1,156 | 1,147.5 | 1,152 | +0.5 | ±0% | 3,800 |
| 2013/07/03 | 1,155 | 1,155 | 1,150 | 1,151.5 | -2 | -0.2% | 4,600 |
| 2013/07/02 | 1,165 | 1,165 | 1,145 | 1,153.5 | +1 | +0.1% | 13,600 |
| 2013/07/01 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +17.5 | +1.5% | 3,200 |
| 2013/06/28 | 1,160 | 1,160 | 1,135 | 1,135 | ±0 | ±0% | 20,400 |
| 2013/06/27 | 1,150 | 1,150 | 1,132.5 | 1,135 | -4.5 | -0.4% | 4,800 |
| 2013/06/26 | 1,157.5 | 1,173 | 1,139 | 1,139.5 | -3 | -0.3% | 7,800 |
| 2013/06/25 | 1,174 | 1,174 | 1,142.5 | 1,142.5 | -17.5 | -1.5% | 7,000 |
| 2013/06/24 | 1,142.5 | 1,174 | 1,142.5 | 1,160 | +27.5 | +2.4% | 8,800 |
| 2013/06/21 | 1,120 | 1,135 | 1,115 | 1,132.5 | -6.5 | -0.6% | 16,400 |
| 2013/06/20 | 1,130 | 1,148 | 1,120 | 1,139 | +21.5 | +1.9% | 7,600 |
| 2013/06/19 | 1,122.5 | 1,124.5 | 1,117.5 | 1,117.5 | -2 | -0.2% | 4,000 |
| 2013/06/18 | 1,122 | 1,122 | 1,119 | 1,119.5 | +4.5 | +0.4% | 1,000 |
| 2013/06/17 | 1,100 | 1,118.5 | 1,100 | 1,115 | -4 | -0.4% | 6,800 |
| 2013/06/14 | 1,100 | 1,124 | 1,100 | 1,119 | -6 | -0.5% | 12,600 |
| 2013/06/13 | 1,120 | 1,125 | 1,100 | 1,125 | -19 | -1.7% | 5,200 |
| 2013/06/12 | 1,145 | 1,145 | 1,135 | 1,144 | +16 | +1.4% | 4,000 |
| 2013/06/11 | 1,132.5 | 1,175 | 1,109 | 1,128 | -4.5 | -0.4% | 8,600 |
| 2013/06/10 | 1,110 | 1,140 | 1,100 | 1,132.5 | +55 | +5.1% | 17,200 |
| 2013/06/07 | 1,049.5 | 1,077.5 | 1,025 | 1,077.5 | -47 | -4.2% | 32,200 |
| 2013/06/06 | 1,157.5 | 1,157.5 | 1,092.5 | 1,124.5 | -35.5 | -3.1% | 34,200 |
| 2013/06/05 | 1,159 | 1,190 | 1,159 | 1,160 | ±0 | ±0% | 10,800 |
| 2013/06/04 | 1,180 | 1,180 | 1,150 | 1,160 | -23.5 | -2% | 20,200 |
| 2013/06/03 | 1,200 | 1,200 | 1,170 | 1,183.5 | -21.5 | -1.8% | 29,000 |
| 2013/05/31 | 1,204 | 1,205 | 1,190 | 1,205 | +6 | +0.5% | 6,400 |
| 2013/05/30 | 1,200 | 1,209.5 | 1,186 | 1,199 | -11 | -0.9% | 11,600 |
| 2013/05/29 | 1,220 | 1,220 | 1,200 | 1,210 | -12.5 | -1% | 11,200 |
| 2013/05/28 | 1,200 | 1,222.5 | 1,195 | 1,222.5 | -12 | -1% | 18,400 |
| 2013/05/27 | 1,245 | 1,245 | 1,180 | 1,234.5 | -32.5 | -2.6% | 26,000 |
| 2013/05/24 | 1,255 | 1,290 | 1,200 | 1,267 | -13 | -1% | 23,200 |
2751～
2800
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
