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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/28 | 1,164 | 1,164 | 1,157.5 | 1,157.5 | +7 | +0.6% | 2,200 |
| 2017/02/27 | 1,164.5 | 1,164.5 | 1,150 | 1,150.5 | -6 | -0.5% | 4,000 |
| 2017/02/24 | 1,166.5 | 1,166.5 | 1,150 | 1,156.5 | -3.5 | -0.3% | 6,200 |
| 2017/02/23 | 1,169 | 1,169 | 1,152 | 1,160 | +2.5 | +0.2% | 1,600 |
| 2017/02/22 | 1,171.5 | 1,171.5 | 1,156 | 1,157.5 | -11.5 | -1% | 2,600 |
| 2017/02/21 | 1,155 | 1,169 | 1,155 | 1,169 | +14 | +1.2% | 3,000 |
| 2017/02/20 | 1,160 | 1,168 | 1,155 | 1,155 | +2.5 | +0.2% | 2,600 |
| 2017/02/17 | 1,150 | 1,152.5 | 1,146.5 | 1,152.5 | +4 | +0.3% | 2,800 |
| 2017/02/16 | 1,152 | 1,152 | 1,143 | 1,148.5 | -3.5 | -0.3% | 3,400 |
| 2017/02/15 | 1,159.5 | 1,159.5 | 1,151.5 | 1,152 | +11.5 | +1% | 2,200 |
| 2017/02/14 | 1,153.5 | 1,154 | 1,140.5 | 1,140.5 | -13 | -1.1% | 12,600 |
| 2017/02/13 | 1,156.5 | 1,161.5 | 1,150 | 1,153.5 | -18 | -1.5% | 6,800 |
| 2017/02/10 | 1,160 | 1,175 | 1,159 | 1,171.5 | +13 | +1.1% | 10,200 |
| 2017/02/09 | 1,151.5 | 1,164.5 | 1,151 | 1,158.5 | +2.5 | +0.2% | 7,600 |
| 2017/02/08 | 1,158.5 | 1,158.5 | 1,152.5 | 1,156 | -1 | -0.1% | 2,800 |
| 2017/02/07 | 1,150 | 1,157.5 | 1,150 | 1,157 | +7 | +0.6% | 4,200 |
| 2017/02/06 | 1,153 | 1,158.5 | 1,150 | 1,150 | -5 | -0.4% | 6,800 |
| 2017/02/03 | 1,158.5 | 1,165.5 | 1,155 | 1,155 | -8.5 | -0.7% | 4,400 |
| 2017/02/02 | 1,174.5 | 1,174.5 | 1,162 | 1,163.5 | -16.5 | -1.4% | 2,400 |
| 2017/02/01 | 1,177.5 | 1,180 | 1,151.5 | 1,180 | +0.5 | ±0% | 5,400 |
| 2017/01/31 | 1,184.5 | 1,184.5 | 1,176.5 | 1,179.5 | ±0 | ±0% | 3,600 |
| 2017/01/30 | 1,175.5 | 1,180.5 | 1,175.5 | 1,179.5 | +0.5 | ±0% | 2,600 |
| 2017/01/27 | 1,182.5 | 1,182.5 | 1,179 | 1,179 | -4.5 | -0.4% | 1,800 |
| 2017/01/26 | 1,184 | 1,184 | 1,172 | 1,183.5 | -1 | -0.1% | 4,200 |
| 2017/01/25 | 1,177.5 | 1,184.5 | 1,160.5 | 1,184.5 | +21.5 | +1.8% | 8,600 |
| 2017/01/24 | 1,160 | 1,170 | 1,160 | 1,163 | -6 | -0.5% | 3,400 |
| 2017/01/23 | 1,163.5 | 1,174 | 1,163.5 | 1,169 | +3 | +0.3% | 3,400 |
| 2017/01/20 | 1,166.5 | 1,178.5 | 1,158.5 | 1,166 | -5 | -0.4% | 3,200 |
| 2017/01/19 | 1,156.5 | 1,190 | 1,156.5 | 1,171 | +15 | +1.3% | 5,400 |
| 2017/01/18 | 1,169 | 1,169 | 1,150 | 1,156 | -30.5 | -2.6% | 7,800 |
2051～
2100
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
