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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,161.5 | 1,172 | 1,161.5 | 1,169 | +9.5 | +0.8% | 5,200 |
| 2017/08/22 | 1,150.5 | 1,176 | 1,150.5 | 1,159.5 | +8.5 | +0.7% | 5,200 |
| 2017/08/21 | 1,147.5 | 1,152.5 | 1,145.5 | 1,151 | +9.5 | +0.8% | 10,400 |
| 2017/08/18 | 1,156.5 | 1,156.5 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 16,600 |
| 2017/08/17 | 1,158 | 1,158 | 1,154 | 1,155 | -4 | -0.3% | 6,600 |
| 2017/08/16 | 1,158 | 1,160 | 1,158 | 1,159 | +0.5 | ±0% | 9,600 |
| 2017/08/15 | 1,161 | 1,162 | 1,156.5 | 1,158.5 | ±0 | ±0% | 13,600 |
| 2017/08/14 | 1,170 | 1,175 | 1,158 | 1,158.5 | -16.5 | -1.4% | 9,800 |
| 2017/08/10 | 1,175.5 | 1,176.5 | 1,171 | 1,175 | -7.5 | -0.6% | 10,200 |
| 2017/08/09 | 1,192.5 | 1,192.5 | 1,176 | 1,182.5 | -10 | -0.8% | 8,800 |
| 2017/08/08 | 1,195 | 1,195 | 1,192.5 | 1,192.5 | -6 | -0.5% | 5,000 |
| 2017/08/07 | 1,200 | 1,200 | 1,192.5 | 1,198.5 | -3.5 | -0.3% | 5,600 |
| 2017/08/04 | 1,196 | 1,202.5 | 1,190.5 | 1,202 | +6 | +0.5% | 5,000 |
| 2017/08/03 | 1,195 | 1,196 | 1,189 | 1,196 | -2.5 | -0.2% | 2,200 |
| 2017/08/02 | 1,194.5 | 1,199 | 1,194.5 | 1,198.5 | +4 | +0.3% | 1,400 |
| 2017/08/01 | 1,185 | 1,194.5 | 1,184.5 | 1,194.5 | +2.5 | +0.2% | 1,400 |
| 2017/07/31 | 1,196 | 1,196 | 1,189 | 1,192 | +8 | +0.7% | 5,800 |
| 2017/07/28 | 1,202 | 1,202 | 1,167 | 1,184 | -13.5 | -1.1% | 11,200 |
| 2017/07/27 | 1,197.5 | 1,197.5 | 1,192.5 | 1,197.5 | +5 | +0.4% | 3,400 |
| 2017/07/26 | 1,200 | 1,200 | 1,190 | 1,192.5 | -6.5 | -0.5% | 7,000 |
| 2017/07/25 | 1,214.5 | 1,214.5 | 1,193.5 | 1,199 | +1 | +0.1% | 6,600 |
| 2017/07/24 | 1,192.5 | 1,198 | 1,190 | 1,198 | +5.5 | +0.5% | 5,000 |
| 2017/07/21 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | +2 | +0.2% | 5,400 |
| 2017/07/20 | 1,190 | 1,199 | 1,185.5 | 1,190.5 | +1.5 | +0.1% | 5,200 |
| 2017/07/19 | 1,183.5 | 1,190 | 1,183.5 | 1,189 | +5.5 | +0.5% | 4,800 |
| 2017/07/18 | 1,182.5 | 1,190 | 1,182.5 | 1,183.5 | -2 | -0.2% | 2,200 |
| 2017/07/14 | 1,182.5 | 1,186.5 | 1,181.5 | 1,185.5 | +1.5 | +0.1% | 1,400 |
| 2017/07/13 | 1,192 | 1,192 | 1,184 | 1,184 | -7 | -0.6% | 2,200 |
| 2017/07/12 | 1,183 | 1,193 | 1,183 | 1,191 | +7.5 | +0.6% | 2,000 |
| 2017/07/11 | 1,192 | 1,192 | 1,180 | 1,183.5 | +6 | +0.5% | 4,400 |
| 2017/07/10 | 1,193.5 | 1,193.5 | 1,177.5 | 1,177.5 | -0.5 | ±0% | 9,600 |
| 2017/07/07 | 1,191.5 | 1,192.5 | 1,178 | 1,178 | -14.5 | -1.2% | 11,000 |
| 2017/07/06 | 1,192 | 1,194.5 | 1,191.5 | 1,192.5 | +4 | +0.3% | 2,600 |
| 2017/07/05 | 1,195 | 1,195.5 | 1,188.5 | 1,188.5 | +4.5 | +0.4% | 2,600 |
| 2017/07/04 | 1,185.5 | 1,192 | 1,184 | 1,184 | -1.5 | -0.1% | 3,200 |
| 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 |
1951～
2000
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
