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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,203 | 1,203 | 1,183.5 | 1,189.5 | +12 | +1% | 9,000 |
| 2017/05/12 | 1,223.5 | 1,223.5 | 1,171.5 | 1,177.5 | -71 | -5.7% | 28,200 |
| 2017/05/11 | 1,248 | 1,249 | 1,245 | 1,248.5 | +0.5 | ±0% | 4,600 |
| 2017/05/10 | 1,245.5 | 1,248 | 1,243 | 1,248 | +2.5 | +0.2% | 17,600 |
| 2017/05/09 | 1,229 | 1,245.5 | 1,220.5 | 1,245.5 | +16.5 | +1.3% | 16,200 |
| 2017/05/08 | 1,223 | 1,233.5 | 1,222.5 | 1,229 | +8.5 | +0.7% | 12,800 |
| 2017/05/02 | 1,207.5 | 1,225 | 1,207.5 | 1,220.5 | +14 | +1.2% | 12,600 |
| 2017/05/01 | 1,202.5 | 1,207.5 | 1,197 | 1,206.5 | +9.5 | +0.8% | 3,600 |
| 2017/04/28 | 1,208.5 | 1,208.5 | 1,197 | 1,197 | +2 | +0.2% | 3,800 |
| 2017/04/27 | 1,209.5 | 1,209.5 | 1,195 | 1,195 | -10.5 | -0.9% | 7,600 |
| 2017/04/26 | 1,198 | 1,209.5 | 1,187.5 | 1,205.5 | +11 | +0.9% | 7,200 |
| 2017/04/25 | 1,200 | 1,200 | 1,188.5 | 1,194.5 | +9 | +0.8% | 9,600 |
| 2017/04/24 | 1,190 | 1,200 | 1,150 | 1,185.5 | +10 | +0.9% | 8,600 |
| 2017/04/21 | 1,170.5 | 1,176.5 | 1,167.5 | 1,175.5 | +7 | +0.6% | 3,000 |
| 2017/04/20 | 1,177.5 | 1,178.5 | 1,168.5 | 1,168.5 | +6 | +0.5% | 1,400 |
| 2017/04/19 | 1,189.5 | 1,189.5 | 1,155 | 1,162.5 | -14.5 | -1.2% | 4,400 |
| 2017/04/18 | 1,172.5 | 1,183 | 1,172.5 | 1,177 | +7.5 | +0.6% | 2,800 |
| 2017/04/17 | 1,191.5 | 1,191.5 | 1,153.5 | 1,169.5 | +3 | +0.3% | 2,200 |
| 2017/04/14 | 1,195.5 | 1,204.5 | 1,166.5 | 1,166.5 | -6 | -0.5% | 3,200 |
| 2017/04/13 | 1,159 | 1,188 | 1,159 | 1,172.5 | -2 | -0.2% | 2,800 |
| 2017/04/12 | 1,189 | 1,204 | 1,170.5 | 1,174.5 | -21.5 | -1.8% | 4,800 |
| 2017/04/11 | 1,186.5 | 1,201 | 1,186.5 | 1,196 | -3.5 | -0.3% | 1,800 |
| 2017/04/10 | 1,212 | 1,219 | 1,196.5 | 1,199.5 | +12.5 | +1.1% | 10,600 |
| 2017/04/07 | 1,182 | 1,209.5 | 1,111 | 1,187 | +9 | +0.8% | 12,600 |
| 2017/04/06 | 1,200 | 1,213 | 1,175 | 1,178 | -32 | -2.6% | 9,000 |
| 2017/04/05 | 1,207.5 | 1,219.5 | 1,204 | 1,210 | -4.5 | -0.4% | 3,600 |
| 2017/04/04 | 1,241.5 | 1,241.5 | 1,200.5 | 1,214.5 | -2 | -0.2% | 10,800 |
| 2017/04/03 | 1,212.5 | 1,224 | 1,209.5 | 1,216.5 | -7.5 | -0.6% | 5,400 |
| 2017/03/31 | 1,243.5 | 1,244.5 | 1,224 | 1,224 | -18.5 | -1.5% | 6,200 |
| 2017/03/30 | 1,244.5 | 1,244.5 | 1,230 | 1,242.5 | +1.5 | +0.1% | 4,000 |
| 2017/03/29 | 1,240 | 1,241 | 1,213.5 | 1,241 | -1 | -0.1% | 4,000 |
| 2017/03/28 | 1,235 | 1,245 | 1,231 | 1,242 | +26.5 | +2.2% | 9,200 |
| 2017/03/27 | 1,229 | 1,229 | 1,201 | 1,215.5 | -13.5 | -1.1% | 11,400 |
| 2017/03/24 | 1,241 | 1,241 | 1,222.5 | 1,229 | +3.5 | +0.3% | 4,400 |
| 2017/03/23 | 1,219 | 1,235 | 1,214.5 | 1,225.5 | -6.5 | -0.5% | 6,200 |
| 2017/03/22 | 1,236 | 1,243.5 | 1,218.5 | 1,232 | -9.5 | -0.8% | 6,600 |
| 2017/03/21 | 1,246.5 | 1,246.5 | 1,217 | 1,241.5 | -4.5 | -0.4% | 9,800 |
| 2017/03/17 | 1,239 | 1,250.5 | 1,230 | 1,246 | +7 | +0.6% | 24,800 |
| 2017/03/16 | 1,215 | 1,240 | 1,212.5 | 1,239 | +30 | +2.5% | 27,000 |
| 2017/03/15 | 1,207.5 | 1,215 | 1,207.5 | 1,209 | -1 | -0.1% | 7,000 |
| 2017/03/14 | 1,193 | 1,210 | 1,193 | 1,210 | +3 | +0.2% | 3,600 |
| 2017/03/13 | 1,200 | 1,207 | 1,196.5 | 1,207 | +13.5 | +1.1% | 17,800 |
| 2017/03/10 | 1,199 | 1,199 | 1,176 | 1,193.5 | +12 | +1% | 20,200 |
| 2017/03/09 | 1,178 | 1,189.5 | 1,169 | 1,181.5 | +16 | +1.4% | 6,600 |
| 2017/03/08 | 1,162 | 1,175.5 | 1,161.5 | 1,165.5 | +4 | +0.3% | 6,400 |
| 2017/03/07 | 1,161 | 1,170 | 1,160.5 | 1,161.5 | -1.5 | -0.1% | 5,400 |
| 2017/03/06 | 1,163 | 1,167 | 1,159.5 | 1,163 | ±0 | ±0% | 4,400 |
| 2017/03/03 | 1,161.5 | 1,164.5 | 1,160 | 1,163 | -2 | -0.2% | 2,200 |
| 2017/03/02 | 1,164.5 | 1,166 | 1,157.5 | 1,165 | +11 | +1% | 4,200 |
| 2017/03/01 | 1,163.5 | 1,163.5 | 1,154 | 1,154 | -3.5 | -0.3% | 800 |
1951～
2000
件表示中 / 3391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 | 426,500円 | -3.4% | -3.5% | 1.64% | 8.66倍 | 1.21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 |
| 西部技研 | 155,800円 | +8.0% | -13.4% | 4.49% | 10.02倍 | 1.04倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 化工機 | 131,200円 | +21.4% | -3.4% | 2.79% | 9.36倍 | 0.84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 |
| 金銭機 | 99,100円 | +20.2% | +37.3% | 5.05% | 6.84倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 前沢工 | 145,500円 | +2.7% | -9.9% | 2.47% | 8.83倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
