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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,190 | 1,215.5 | 1,190 | 1,210 | +11 | +0.9% | 8,600 |
| 2017/11/02 | 1,224 | 1,224 | 1,195.5 | 1,199 | -22 | -1.8% | 9,600 |
| 2017/11/01 | 1,225.5 | 1,226 | 1,198.5 | 1,221 | -5.5 | -0.4% | 21,000 |
| 2017/10/31 | 1,225 | 1,228 | 1,210 | 1,226.5 | +1.5 | +0.1% | 11,000 |
| 2017/10/30 | 1,205 | 1,240 | 1,202 | 1,225 | ±0 | ±0% | 28,200 |
| 2017/10/27 | 1,218 | 1,226.5 | 1,215 | 1,225 | +2.5 | +0.2% | 10,200 |
| 2017/10/26 | 1,218 | 1,222.5 | 1,217.5 | 1,222.5 | +10 | +0.8% | 13,000 |
| 2017/10/25 | 1,222 | 1,224.5 | 1,205 | 1,212.5 | -1 | -0.1% | 10,600 |
| 2017/10/24 | 1,207.5 | 1,213.5 | 1,203 | 1,213.5 | +7 | +0.6% | 8,800 |
| 2017/10/23 | 1,202.5 | 1,206.5 | 1,191 | 1,206.5 | +4.5 | +0.4% | 5,400 |
| 2017/10/20 | 1,198 | 1,206.5 | 1,191 | 1,202 | -2.5 | -0.2% | 14,800 |
| 2017/10/19 | 1,197.5 | 1,211.5 | 1,197.5 | 1,204.5 | -5 | -0.4% | 6,400 |
| 2017/10/18 | 1,200 | 1,213 | 1,195.5 | 1,209.5 | -4 | -0.3% | 9,800 |
| 2017/10/17 | 1,200.5 | 1,213.5 | 1,200 | 1,213.5 | +7 | +0.6% | 5,600 |
| 2017/10/16 | 1,192.5 | 1,210 | 1,191 | 1,206.5 | +9.5 | +0.8% | 9,200 |
| 2017/10/13 | 1,204.5 | 1,208.5 | 1,193 | 1,197 | -7.5 | -0.6% | 7,400 |
| 2017/10/12 | 1,210 | 1,214.5 | 1,204.5 | 1,204.5 | -5 | -0.4% | 5,800 |
| 2017/10/11 | 1,204 | 1,209.5 | 1,203.5 | 1,209.5 | -1 | -0.1% | 2,800 |
| 2017/10/10 | 1,220 | 1,220 | 1,202.5 | 1,210.5 | -10 | -0.8% | 12,600 |
| 2017/10/06 | 1,197 | 1,220.5 | 1,195 | 1,220.5 | +25 | +2.1% | 15,000 |
| 2017/10/05 | 1,193 | 1,197 | 1,192.5 | 1,195.5 | +0.5 | ±0% | 2,400 |
| 2017/10/04 | 1,197 | 1,197 | 1,191.5 | 1,195 | +2 | +0.2% | 4,800 |
| 2017/10/03 | 1,197.5 | 1,197.5 | 1,175.5 | 1,193 | +2 | +0.2% | 7,000 |
| 2017/10/02 | 1,196 | 1,197 | 1,188 | 1,191 | +5.5 | +0.5% | 5,200 |
| 2017/09/29 | 1,197 | 1,197 | 1,185.5 | 1,185.5 | -11.5 | -1% | 5,600 |
| 2017/09/28 | 1,198.5 | 1,198.5 | 1,186 | 1,197 | +4.5 | +0.4% | 7,400 |
| 2017/09/27 | 1,199.5 | 1,200 | 1,189.5 | 1,192.5 | -39.5 | -3.2% | 13,600 |
| 2017/09/26 | 1,222.5 | 1,233 | 1,222.5 | 1,232 | +14.5 | +1.2% | 26,600 |
| 2017/09/25 | 1,217 | 1,220 | 1,215.5 | 1,217.5 | +0.5 | ±0% | 16,600 |
| 2017/09/22 | 1,215 | 1,217.5 | 1,205 | 1,217 | -0.5 | ±0% | 5,800 |
| 2017/09/21 | 1,213.5 | 1,222 | 1,205 | 1,217.5 | -3.5 | -0.3% | 13,200 |
| 2017/09/20 | 1,192.5 | 1,221 | 1,192.5 | 1,221 | +29 | +2.4% | 25,800 |
| 2017/09/19 | 1,179.5 | 1,192 | 1,177 | 1,192 | +22 | +1.9% | 14,000 |
| 2017/09/15 | 1,170 | 1,173 | 1,165.5 | 1,170 | -3.5 | -0.3% | 3,600 |
| 2017/09/14 | 1,170 | 1,173.5 | 1,165 | 1,173.5 | +7 | +0.6% | 5,600 |
| 2017/09/13 | 1,166.5 | 1,170.5 | 1,165 | 1,166.5 | +0.5 | ±0% | 4,800 |
| 2017/09/12 | 1,165 | 1,168 | 1,164.5 | 1,166 | +3 | +0.3% | 4,400 |
| 2017/09/11 | 1,168.5 | 1,168.5 | 1,159.5 | 1,163 | +4 | +0.3% | 7,000 |
| 2017/09/08 | 1,162.5 | 1,162.5 | 1,155.5 | 1,159 | +5 | +0.4% | 6,600 |
| 2017/09/07 | 1,148.5 | 1,154 | 1,148.5 | 1,154 | +14 | +1.2% | 3,800 |
| 2017/09/06 | 1,138.5 | 1,142 | 1,138.5 | 1,140 | +1.5 | +0.1% | 13,800 |
| 2017/09/05 | 1,146.5 | 1,149 | 1,138.5 | 1,138.5 | -6.5 | -0.6% | 24,000 |
| 2017/09/04 | 1,157.5 | 1,168 | 1,144 | 1,145 | -12.5 | -1.1% | 13,600 |
| 2017/09/01 | 1,147 | 1,159 | 1,147 | 1,157.5 | +10 | +0.9% | 4,800 |
| 2017/08/31 | 1,150 | 1,150 | 1,146 | 1,147.5 | +0.5 | ±0% | 12,800 |
| 2017/08/30 | 1,147.5 | 1,148.5 | 1,146 | 1,147 | ±0 | ±0% | 7,600 |
| 2017/08/29 | 1,147.5 | 1,150 | 1,146.5 | 1,147 | ±0 | ±0% | 7,800 |
| 2017/08/28 | 1,149 | 1,151 | 1,146 | 1,147 | -2 | -0.2% | 8,800 |
| 2017/08/25 | 1,150 | 1,152.5 | 1,149 | 1,149 | -1 | -0.1% | 9,200 |
| 2017/08/24 | 1,171.5 | 1,171.5 | 1,150 | 1,150 | -19 | -1.6% | 11,000 |
1901～
1950
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 | 608,000円 | +1.4% | +3.1% | 1.48% | 10.19倍 | 1.59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 | 63,600円 | +1.6% | +3.0% | 2.52% | 23.18倍 | 1.95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 | 62,900円 | +7.6% | -18.5% | 4.13% | 29.02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 | 187,300円 | +4.2% | +64.9% | 1.60% | 23.54倍 | 0.60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 | 1,137,000円 | +5.4% | +2.5% | 1.23% | 15.49倍 | 3.45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
