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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,260 | 1,281 | 1,241 | 1,242 | -18 | -1.4% | 20,900 |
| 2018/11/08 | 1,258 | 1,273 | 1,249 | 1,260 | +8 | +0.6% | 15,000 |
| 2018/11/07 | 1,251 | 1,278 | 1,251 | 1,252 | +7 | +0.6% | 5,700 |
| 2018/11/06 | 1,249 | 1,273 | 1,245 | 1,245 | -18 | -1.4% | 6,500 |
| 2018/11/05 | 1,274 | 1,290 | 1,200 | 1,263 | -22 | -1.7% | 19,800 |
| 2018/11/02 | 1,310 | 1,318 | 1,283 | 1,285 | -28 | -2.1% | 11,300 |
| 2018/11/01 | 1,279 | 1,331 | 1,267 | 1,313 | +19 | +1.5% | 10,200 |
| 2018/10/31 | 1,345 | 1,350 | 1,254 | 1,294 | -24 | -1.8% | 24,700 |
| 2018/10/30 | 1,347 | 1,350 | 1,208 | 1,318 | +51 | +4% | 46,600 |
| 2018/10/29 | 1,212 | 1,280 | 1,164 | 1,267 | +41 | +3.3% | 104,400 |
| 2018/10/26 | 1,221 | 1,236 | 1,203 | 1,226 | ±0 | ±0% | 8,700 |
| 2018/10/25 | 1,265 | 1,275 | 1,217 | 1,226 | -52 | -4.1% | 16,100 |
| 2018/10/24 | 1,218 | 1,283 | 1,216 | 1,278 | +66 | +5.4% | 14,500 |
| 2018/10/23 | 1,223 | 1,226 | 1,208 | 1,212 | -14 | -1.1% | 4,900 |
| 2018/10/22 | 1,211 | 1,241 | 1,210 | 1,226 | +6 | +0.5% | 4,500 |
| 2018/10/19 | 1,212 | 1,227 | 1,207 | 1,220 | +3 | +0.2% | 4,100 |
| 2018/10/18 | 1,249 | 1,249 | 1,214 | 1,217 | -11 | -0.9% | 3,700 |
| 2018/10/17 | 1,240 | 1,250 | 1,225 | 1,228 | +12 | +1% | 6,200 |
| 2018/10/16 | 1,209 | 1,232 | 1,209 | 1,216 | -5 | -0.4% | 7,200 |
| 2018/10/15 | 1,225 | 1,246 | 1,214 | 1,221 | -20 | -1.6% | 12,200 |
| 2018/10/12 | 1,235 | 1,268 | 1,231 | 1,241 | -11 | -0.9% | 8,400 |
| 2018/10/11 | 1,223 | 1,279 | 1,223 | 1,252 | -31 | -2.4% | 8,500 |
| 2018/10/10 | 1,279 | 1,285 | 1,270 | 1,283 | ±0 | ±0% | 13,600 |
| 2018/10/09 | 1,280 | 1,286 | 1,256 | 1,283 | -1 | -0.1% | 10,400 |
| 2018/10/05 | 1,277 | 1,290 | 1,266 | 1,284 | +5 | +0.4% | 9,100 |
| 2018/10/04 | 1,274 | 1,279 | 1,257 | 1,279 | +13 | +1% | 6,400 |
| 2018/10/03 | 1,277 | 1,277 | 1,254 | 1,266 | -8 | -0.6% | 9,300 |
| 2018/10/02 | 1,256 | 1,277 | 1,245 | 1,274 | +12 | +1% | 9,600 |
| 2018/10/01 | 1,231 | 1,265 | 1,224 | 1,262 | +26 | +2.1% | 8,700 |
| 2018/09/28 | 1,270 | 1,278 | 1,232 | 1,236 | -25 | -2% | 6,600 |
| 2018/09/27 | 1,296 | 1,296 | 1,205 | 1,261 | -35 | -2.7% | 21,700 |
| 2018/09/26 | 1,224 | 1,296 | 1,224 | 1,296 | +37.5 | +3% | 23,500 |
| 2018/09/25 | 1,225 | 1,258.5 | 1,222.5 | 1,258.5 | +21 | +1.7% | 74,000 |
| 2018/09/21 | 1,235.5 | 1,240 | 1,219.5 | 1,237.5 | -2 | -0.2% | 45,000 |
| 2018/09/20 | 1,207.5 | 1,243 | 1,205 | 1,239.5 | +32.5 | +2.7% | 45,600 |
| 2018/09/19 | 1,197.5 | 1,207.5 | 1,193 | 1,207 | +24.5 | +2.1% | 22,600 |
| 2018/09/18 | 1,192.5 | 1,199.5 | 1,180 | 1,182.5 | +2.5 | +0.2% | 38,600 |
| 2018/09/14 | 1,180 | 1,180 | 1,178.5 | 1,180 | +0.5 | ±0% | 27,200 |
| 2018/09/13 | 1,180 | 1,180 | 1,173.5 | 1,179.5 | ±0 | ±0% | 9,400 |
| 2018/09/12 | 1,180 | 1,180 | 1,175 | 1,179.5 | -0.5 | ±0% | 9,000 |
| 2018/09/11 | 1,188.5 | 1,188.5 | 1,174 | 1,180 | +2 | +0.2% | 26,800 |
| 2018/09/10 | 1,180 | 1,180 | 1,177.5 | 1,178 | -3.5 | -0.3% | 14,000 |
| 2018/09/07 | 1,185 | 1,185.5 | 1,172.5 | 1,181.5 | -4 | -0.3% | 7,200 |
| 2018/09/06 | 1,190 | 1,190 | 1,176.5 | 1,185.5 | -7 | -0.6% | 11,000 |
| 2018/09/05 | 1,205 | 1,205 | 1,185.5 | 1,192.5 | +12.5 | +1.1% | 9,000 |
| 2018/09/04 | 1,180 | 1,181 | 1,178 | 1,180 | -3 | -0.3% | 7,400 |
| 2018/09/03 | 1,198 | 1,198 | 1,182.5 | 1,183 | -15 | -1.3% | 11,000 |
| 2018/08/31 | 1,208.5 | 1,214.5 | 1,198 | 1,198 | -18.5 | -1.5% | 6,400 |
| 2018/08/30 | 1,221.5 | 1,221.5 | 1,205.5 | 1,216.5 | -19.5 | -1.6% | 7,800 |
| 2018/08/29 | 1,185 | 1,242.5 | 1,185 | 1,236 | +15.5 | +1.3% | 11,800 |
1651～
1700
件表示中 / 3461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 | 619,000円 | +1.4% | +3.1% | 1.45% | 10.37倍 | 1.62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 |
| ヤマシンフィルタ | 65,400円 | +1.6% | +3.0% | 2.45% | 23.84倍 | 2.01倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 63,000円 | +7.6% | -18.5% | 4.13% | 29.07倍 | 0.58倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 井関農 | 193,000円 | +4.2% | +64.9% | 1.55% | 24.26倍 | 0.62倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 木村工機 | 1,134,000円 | +5.4% | +2.5% | 1.23% | 15.45倍 | 3.44倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
