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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,194 | 1,194 | 1,185.5 | 1,185.5 | -8.5 | -0.7% | 4,600 |
| 2017/06/30 | 1,197.5 | 1,197.5 | 1,184 | 1,194 | +0.5 | ±0% | 6,600 |
| 2017/06/29 | 1,195.5 | 1,195.5 | 1,185.5 | 1,193.5 | +7 | +0.6% | 2,400 |
| 2017/06/28 | 1,197.5 | 1,197.5 | 1,186.5 | 1,186.5 | -10 | -0.8% | 2,600 |
| 2017/06/27 | 1,196.5 | 1,197.5 | 1,190.5 | 1,196.5 | +9 | +0.8% | 3,400 |
| 2017/06/26 | 1,194 | 1,197 | 1,180.5 | 1,187.5 | -1.5 | -0.1% | 9,000 |
| 2017/06/23 | 1,190 | 1,191 | 1,188 | 1,189 | ±0 | ±0% | 4,800 |
| 2017/06/22 | 1,178.5 | 1,189 | 1,176 | 1,189 | +8.5 | +0.7% | 5,200 |
| 2017/06/21 | 1,194 | 1,194 | 1,179 | 1,180.5 | -0.5 | ±0% | 2,000 |
| 2017/06/20 | 1,163.5 | 1,182 | 1,163.5 | 1,181 | +17.5 | +1.5% | 4,400 |
| 2017/06/19 | 1,180 | 1,192 | 1,160 | 1,163.5 | -16.5 | -1.4% | 12,200 |
| 2017/06/16 | 1,182.5 | 1,182.5 | 1,176 | 1,180 | +9.5 | +0.8% | 4,800 |
| 2017/06/15 | 1,178.5 | 1,178.5 | 1,170.5 | 1,170.5 | -2 | -0.2% | 3,600 |
| 2017/06/14 | 1,174 | 1,178 | 1,172.5 | 1,172.5 | -4 | -0.3% | 5,600 |
| 2017/06/13 | 1,176 | 1,178 | 1,175 | 1,176.5 | +0.5 | ±0% | 2,000 |
| 2017/06/12 | 1,175.5 | 1,183 | 1,175.5 | 1,176 | -7.5 | -0.6% | 6,400 |
| 2017/06/09 | 1,195 | 1,195 | 1,175 | 1,183.5 | -4 | -0.3% | 13,000 |
| 2017/06/08 | 1,195 | 1,200 | 1,187.5 | 1,187.5 | -8.5 | -0.7% | 4,200 |
| 2017/06/07 | 1,194 | 1,199.5 | 1,194 | 1,196 | +2 | +0.2% | 3,200 |
| 2017/06/06 | 1,199.5 | 1,199.5 | 1,194 | 1,194 | -0.5 | ±0% | 1,400 |
| 2017/06/05 | 1,199.5 | 1,199.5 | 1,194 | 1,194.5 | +0.5 | ±0% | 2,200 |
| 2017/06/02 | 1,181 | 1,194 | 1,177.5 | 1,194 | +11.5 | +1% | 6,800 |
| 2017/06/01 | 1,194.5 | 1,194.5 | 1,177.5 | 1,182.5 | -10 | -0.8% | 4,400 |
| 2017/05/31 | 1,196 | 1,196 | 1,192 | 1,192.5 | -1 | -0.1% | 2,000 |
| 2017/05/30 | 1,194 | 1,194 | 1,190 | 1,193.5 | -0.5 | ±0% | 1,600 |
| 2017/05/29 | 1,195.5 | 1,198 | 1,192 | 1,194 | -1.5 | -0.1% | 1,800 |
| 2017/05/26 | 1,197.5 | 1,198.5 | 1,191 | 1,195.5 | -2.5 | -0.2% | 2,800 |
| 2017/05/25 | 1,200 | 1,200 | 1,197.5 | 1,198 | +0.5 | ±0% | 3,200 |
| 2017/05/24 | 1,192.5 | 1,197.5 | 1,190 | 1,197.5 | +5 | +0.4% | 3,200 |
| 2017/05/23 | 1,189.5 | 1,192.5 | 1,183.5 | 1,192.5 | +6.5 | +0.5% | 2,600 |
| 2017/05/22 | 1,186 | 1,188 | 1,185.5 | 1,186 | +9 | +0.8% | 1,800 |
| 2017/05/19 | 1,178.5 | 1,178.5 | 1,174 | 1,177 | +1 | +0.1% | 2,800 |
| 2017/05/18 | 1,187.5 | 1,187.5 | 1,175 | 1,176 | -11.5 | -1% | 5,000 |
| 2017/05/17 | 1,190 | 1,190 | 1,185 | 1,187.5 | +1.5 | +0.1% | 2,200 |
| 2017/05/16 | 1,205 | 1,205 | 1,182.5 | 1,186 | -3.5 | -0.3% | 4,200 |
| 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 |
1951～
2000
件表示中 / 3426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 | 511,000円 | +1.4% | +3.1% | 1.76% | 8.56倍 | 1.34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 |
| 木村工機 | 971,000円 | +5.4% | +2.5% | 1.44% | 13.23倍 | 2.94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 |
| 旭ダイヤ | 71,900円 | +3.6% | -15.3% | 4.17% | 16.36倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| レオン自機 | 124,200円 | -0.1% | -15.1% | 3.86% | 10.44倍 | 0.86倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 182,800円 | +7.5% | -70.5% | 2.19% | 52.63倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
