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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 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 |
2001～
2050
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
