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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,475 | 1,485 | 1,349.5 | 1,385 | -65 | -4.5% | 36,800 |
| 2013/03/28 | 1,450 | 1,500 | 1,445 | 1,450 | +20 | +1.4% | 25,800 |
| 2013/03/27 | 1,350 | 1,430 | 1,350 | 1,430 | +32.5 | +2.3% | 17,400 |
| 2013/03/26 | 1,425 | 1,425 | 1,397.5 | 1,397.5 | -45 | -3.1% | 17,200 |
| 2013/03/25 | 1,425 | 1,442.5 | 1,377.5 | 1,442.5 | +17.5 | +1.2% | 38,400 |
| 2013/03/22 | 1,425 | 1,425 | 1,375 | 1,425 | ±0 | ±0% | 29,200 |
| 2013/03/21 | 1,370 | 1,425 | 1,327.5 | 1,425 | +102.5 | +7.8% | 37,200 |
| 2013/03/19 | 1,227.5 | 1,375 | 1,227.5 | 1,322.5 | +97.5 | +8% | 74,800 |
| 2013/03/18 | 1,236.3 | 1,240 | 1,223.8 | 1,225 | ±0 | ±0% | 19,600 |
| 2013/03/15 | 1,236.3 | 1,240 | 1,218.8 | 1,225 | +6.2 | +0.5% | 10,800 |
| 2013/03/14 | 1,212.5 | 1,225 | 1,212.5 | 1,218.8 | +12.5 | +1% | 8,000 |
| 2013/03/13 | 1,180 | 1,207.5 | 1,177.5 | 1,206.3 | +18.8 | +1.6% | 20,000 |
| 2013/03/12 | 1,208.8 | 1,215 | 1,175 | 1,187.5 | -15 | -1.2% | 32,800 |
| 2013/03/11 | 1,240 | 1,250 | 1,202.5 | 1,202.5 | -20 | -1.6% | 33,600 |
| 2013/03/08 | 1,225 | 1,230 | 1,210 | 1,222.5 | +2.5 | +0.2% | 16,400 |
| 2013/03/07 | 1,225 | 1,237.5 | 1,211.3 | 1,220 | +8.7 | +0.7% | 20,000 |
| 2013/03/06 | 1,170 | 1,211.3 | 1,170 | 1,211.3 | +36.3 | +3.1% | 12,000 |
| 2013/03/05 | 1,200 | 1,218.8 | 1,175 | 1,175 | -22.5 | -1.9% | 15,200 |
| 2013/03/04 | 1,215 | 1,232.5 | 1,175 | 1,197.5 | -15 | -1.2% | 39,600 |
| 2013/03/01 | 1,250 | 1,262.5 | 1,212.5 | 1,212.5 | -16.3 | -1.3% | 35,600 |
| 2013/02/28 | 1,212.5 | 1,265 | 1,212.5 | 1,228.8 | +53.8 | +4.6% | 41,600 |
| 2013/02/27 | 1,151.3 | 1,212.5 | 1,148.8 | 1,175 | +30 | +2.6% | 47,600 |
| 2013/02/26 | 1,082.5 | 1,145 | 1,067.5 | 1,145 | +45 | +4.1% | 30,000 |
| 2013/02/25 | 1,055 | 1,112.5 | 1,055 | 1,100 | +75 | +7.3% | 45,600 |
| 2013/02/22 | 1,017.5 | 1,025 | 1,016.3 | 1,025 | +8.7 | +0.9% | 8,000 |
| 2013/02/21 | 1,017.5 | 1,025 | 1,007.5 | 1,016.3 | -7.5 | -0.7% | 10,400 |
| 2013/02/20 | 1,030 | 1,030 | 1,010 | 1,023.8 | +1.3 | +0.1% | 18,400 |
| 2013/02/19 | 987.5 | 1,047.5 | 987.5 | 1,022.5 | +50 | +5.1% | 49,600 |
| 2013/02/18 | 937.5 | 976.3 | 937.5 | 972.5 | +38.7 | +4.1% | 18,000 |
| 2013/02/15 | 948.8 | 948.8 | 915 | 933.8 | -16.2 | -1.7% | 29,600 |
| 2013/02/14 | 950 | 955 | 937.5 | 950 | -5 | -0.5% | 71,200 |
| 2013/02/13 | 995 | 1,000 | 947.5 | 955 | -50 | -5% | 62,000 |
| 2013/02/12 | 1,012.5 | 1,012.5 | 982.5 | 1,005 | -7.5 | -0.7% | 45,200 |
| 2013/02/08 | 1,015 | 1,015 | 967.5 | 1,012.5 | -10 | -1% | 45,200 |
| 2013/02/07 | 1,020 | 1,052.5 | 990 | 1,022.5 | +102.5 | +11.1% | 104,000 |
| 2013/02/06 | 882.5 | 925 | 862.5 | 920 | +45 | +5.1% | 61,600 |
| 2013/02/05 | 860 | 875 | 857.5 | 875 | +8.7 | +1% | 24,000 |
| 2013/02/04 | 866.3 | 866.3 | 857.5 | 866.3 | ±0 | ±0% | 10,400 |
| 2013/02/01 | 851.3 | 870 | 851.3 | 866.3 | -2.5 | -0.3% | 67,600 |
| 2013/01/31 | 870 | 870 | 858.8 | 868.8 | +13.8 | +1.6% | 10,800 |
| 2013/01/30 | 857.5 | 857.5 | 843.8 | 855 | +5 | +0.6% | 8,400 |
| 2013/01/29 | 873.8 | 873.8 | 825 | 850 | -10 | -1.2% | 58,800 |
| 2013/01/28 | 850 | 865 | 850 | 860 | +15 | +1.8% | 14,800 |
| 2013/01/25 | 842.5 | 850 | 833.8 | 845 | +3.7 | +0.4% | 10,400 |
| 2013/01/24 | 832.5 | 842.5 | 825 | 841.3 | -8.7 | -1% | 18,000 |
| 2013/01/23 | 851.3 | 852.5 | 842.5 | 850 | +2.5 | +0.3% | 14,400 |
| 2013/01/22 | 842.5 | 850 | 837.5 | 847.5 | +5 | +0.6% | 33,600 |
| 2013/01/21 | 817.5 | 842.5 | 817.5 | 842.5 | +46.2 | +5.8% | 31,200 |
| 2013/01/18 | 805 | 812.5 | 796.3 | 796.3 | +7.5 | +1% | 8,000 |
| 2013/01/17 | 788.8 | 793.8 | 780 | 788.8 | -3.7 | -0.5% | 6,400 |
2851～
2900
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
