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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,040 | 1,041.5 | 1,035 | 1,040 | -2 | -0.2% | 7,400 |
| 2016/02/19 | 1,042.5 | 1,050 | 1,040 | 1,042 | -0.5 | ±0% | 9,000 |
| 2016/02/18 | 1,050 | 1,069.5 | 1,036 | 1,042.5 | -4.5 | -0.4% | 15,400 |
| 2016/02/17 | 1,046.5 | 1,071.5 | 1,046 | 1,047 | +0.5 | ±0% | 31,200 |
| 2016/02/16 | 1,024.5 | 1,065 | 1,017 | 1,046.5 | +17 | +1.7% | 22,400 |
| 2016/02/15 | 1,016.5 | 1,075 | 1,016.5 | 1,029.5 | +28 | +2.8% | 14,200 |
| 2016/02/12 | 1,027.5 | 1,075 | 1,001.5 | 1,001.5 | -32.5 | -3.1% | 32,000 |
| 2016/02/10 | 1,078 | 1,078 | 1,034 | 1,034 | -12.5 | -1.2% | 14,400 |
| 2016/02/09 | 1,055 | 1,058.5 | 1,031.5 | 1,046.5 | -30 | -2.8% | 14,200 |
| 2016/02/08 | 1,118.5 | 1,127.5 | 1,030 | 1,076.5 | +33 | +3.2% | 27,600 |
| 2016/02/05 | 1,027 | 1,049.5 | 1,027 | 1,043.5 | +17 | +1.7% | 3,000 |
| 2016/02/04 | 1,028 | 1,032.5 | 1,026.5 | 1,026.5 | ±0 | ±0% | 5,600 |
| 2016/02/03 | 1,047.5 | 1,047.5 | 1,026.5 | 1,026.5 | -26.5 | -2.5% | 12,600 |
| 2016/02/02 | 1,053 | 1,056 | 1,047.5 | 1,053 | ±0 | ±0% | 4,600 |
| 2016/02/01 | 1,074 | 1,074 | 1,045.5 | 1,053 | +8 | +0.8% | 11,400 |
| 2016/01/29 | 1,055 | 1,055 | 1,035 | 1,045 | +9.5 | +0.9% | 10,200 |
| 2016/01/28 | 1,047.5 | 1,051.5 | 1,035 | 1,035.5 | -12 | -1.1% | 11,400 |
| 2016/01/27 | 1,040.5 | 1,058.5 | 1,040.5 | 1,047.5 | +8 | +0.8% | 5,200 |
| 2016/01/26 | 1,050 | 1,077.5 | 1,030.5 | 1,039.5 | -28.5 | -2.7% | 11,800 |
| 2016/01/25 | 1,087.5 | 1,087.5 | 1,058.5 | 1,068 | -4.5 | -0.4% | 7,000 |
| 2016/01/22 | 1,035 | 1,078 | 1,035 | 1,072.5 | +46 | +4.5% | 12,200 |
| 2016/01/21 | 1,055.5 | 1,056.5 | 1,026.5 | 1,026.5 | -34.5 | -3.3% | 9,600 |
| 2016/01/20 | 1,082.5 | 1,088.5 | 1,061 | 1,061 | -18.5 | -1.7% | 13,000 |
| 2016/01/19 | 1,106 | 1,106 | 1,078 | 1,079.5 | -9 | -0.8% | 6,400 |
| 2016/01/18 | 1,085 | 1,092 | 1,085 | 1,088.5 | +1.5 | +0.1% | 6,600 |
| 2016/01/15 | 1,093 | 1,108 | 1,085.5 | 1,087 | -5.5 | -0.5% | 9,000 |
| 2016/01/14 | 1,097.5 | 1,109.5 | 1,091.5 | 1,092.5 | -7 | -0.6% | 6,000 |
| 2016/01/13 | 1,099 | 1,115 | 1,097.5 | 1,099.5 | +0.5 | ±0% | 8,000 |
| 2016/01/12 | 1,135.5 | 1,135.5 | 1,099 | 1,099 | -4.5 | -0.4% | 13,600 |
| 2016/01/08 | 1,111.5 | 1,129 | 1,103 | 1,103.5 | -13.5 | -1.2% | 8,800 |
| 2016/01/07 | 1,117.5 | 1,124.5 | 1,111 | 1,117 | -1 | -0.1% | 7,600 |
| 2016/01/06 | 1,122 | 1,125 | 1,118 | 1,118 | -4 | -0.4% | 5,800 |
| 2016/01/05 | 1,120 | 1,125 | 1,120 | 1,122 | -0.5 | ±0% | 3,600 |
| 2016/01/04 | 1,125 | 1,132.5 | 1,103 | 1,122.5 | -2.5 | -0.2% | 3,200 |
| 2015/12/30 | 1,127.5 | 1,130 | 1,120 | 1,125 | +3 | +0.3% | 4,400 |
| 2015/12/29 | 1,122.5 | 1,122.5 | 1,111.5 | 1,122 | +10 | +0.9% | 5,000 |
| 2015/12/28 | 1,102.5 | 1,124.5 | 1,102.5 | 1,112 | -1 | -0.1% | 2,400 |
| 2015/12/25 | 1,127.5 | 1,127.5 | 1,098 | 1,113 | +7.5 | +0.7% | 8,000 |
| 2015/12/24 | 1,104 | 1,112.5 | 1,096.5 | 1,105.5 | +6.5 | +0.6% | 5,600 |
| 2015/12/22 | 1,103.5 | 1,103.5 | 1,097.5 | 1,099 | -4.5 | -0.4% | 5,200 |
| 2015/12/21 | 1,098 | 1,118.5 | 1,098 | 1,103.5 | +5.5 | +0.5% | 11,400 |
| 2015/12/18 | 1,101 | 1,101 | 1,097 | 1,098 | -3 | -0.3% | 7,200 |
| 2015/12/17 | 1,125 | 1,125 | 1,101 | 1,101 | +2 | +0.2% | 6,200 |
| 2015/12/16 | 1,100.5 | 1,115 | 1,098.5 | 1,099 | -1.5 | -0.1% | 7,000 |
| 2015/12/15 | 1,102 | 1,102.5 | 1,099 | 1,100.5 | -1.5 | -0.1% | 5,600 |
| 2015/12/14 | 1,105 | 1,109 | 1,100.5 | 1,102 | -12 | -1.1% | 5,600 |
| 2015/12/11 | 1,098.5 | 1,114 | 1,098.5 | 1,114 | +12.5 | +1.1% | 12,800 |
| 2015/12/10 | 1,134 | 1,134 | 1,101.5 | 1,101.5 | +0.5 | ±0% | 12,400 |
| 2015/12/09 | 1,101.5 | 1,104.5 | 1,090 | 1,101 | -0.5 | ±0% | 25,600 |
| 2015/12/08 | 1,129 | 1,129 | 1,101.5 | 1,101.5 | -14 | -1.3% | 18,000 |
2251～
2300
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 | 423,000円 | -3.4% | -3.5% | 1.65% | 8.59倍 | 1.20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 | 154,200円 | +8.0% | -13.4% | 4.54% | 9.92倍 | 1.03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 | 130,200円 | +21.4% | -3.4% | 2.82% | 9.29倍 | 0.83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 | 100,200円 | +20.2% | +37.3% | 4.99% | 6.92倍 | 0.86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 | 141,800円 | +2.7% | -9.9% | 2.54% | 8.61倍 | 0.91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
