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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,123 | 1,125 | 1,115 | 1,115.5 | +1 | +0.1% | 10,800 |
| 2015/12/04 | 1,120.5 | 1,120.5 | 1,113.5 | 1,114.5 | -10.5 | -0.9% | 14,000 |
| 2015/12/03 | 1,125 | 1,128 | 1,122 | 1,125 | -7 | -0.6% | 7,200 |
| 2015/12/02 | 1,150 | 1,150 | 1,125 | 1,132 | -2 | -0.2% | 11,800 |
| 2015/12/01 | 1,140 | 1,140.5 | 1,130 | 1,134 | -5.5 | -0.5% | 4,800 |
| 2015/11/30 | 1,150 | 1,150 | 1,137 | 1,139.5 | +0.5 | ±0% | 3,200 |
| 2015/11/27 | 1,144.5 | 1,147 | 1,135 | 1,139 | +2.5 | +0.2% | 1,800 |
| 2015/11/26 | 1,145 | 1,145 | 1,128.5 | 1,136.5 | +0.5 | ±0% | 5,200 |
| 2015/11/25 | 1,142.5 | 1,142.5 | 1,136 | 1,136 | -1.5 | -0.1% | 3,200 |
| 2015/11/24 | 1,126 | 1,140 | 1,126 | 1,137.5 | -2.5 | -0.2% | 4,600 |
| 2015/11/20 | 1,135 | 1,140 | 1,132 | 1,140 | +12.5 | +1.1% | 5,200 |
| 2015/11/19 | 1,132 | 1,140 | 1,117.5 | 1,127.5 | -4.5 | -0.4% | 11,000 |
| 2015/11/18 | 1,131 | 1,132 | 1,125.5 | 1,132 | +1.5 | +0.1% | 2,200 |
| 2015/11/17 | 1,129 | 1,130.5 | 1,118.5 | 1,130.5 | +1.5 | +0.1% | 3,600 |
| 2015/11/16 | 1,132 | 1,132 | 1,116 | 1,129 | -3.5 | -0.3% | 4,000 |
| 2015/11/13 | 1,115.5 | 1,132.5 | 1,115.5 | 1,132.5 | +2 | +0.2% | 2,800 |
| 2015/11/12 | 1,128 | 1,132 | 1,127 | 1,130.5 | +1.5 | +0.1% | 4,200 |
| 2015/11/11 | 1,125 | 1,130 | 1,116.5 | 1,129 | +13 | +1.2% | 3,600 |
| 2015/11/10 | 1,132 | 1,132 | 1,114.5 | 1,116 | -6 | -0.5% | 8,400 |
| 2015/11/09 | 1,113 | 1,124.5 | 1,102 | 1,122 | +22 | +2% | 6,000 |
| 2015/11/06 | 1,100 | 1,107 | 1,100 | 1,100 | ±0 | ±0% | 9,400 |
| 2015/11/05 | 1,101 | 1,107 | 1,100 | 1,100 | +0.5 | ±0% | 9,000 |
| 2015/11/04 | 1,100 | 1,105 | 1,099.5 | 1,099.5 | +5.5 | +0.5% | 7,600 |
| 2015/11/02 | 1,101 | 1,102 | 1,092.5 | 1,094 | -26.5 | -2.4% | 9,400 |
| 2015/10/30 | 1,120 | 1,124.5 | 1,118 | 1,120.5 | +7 | +0.6% | 28,400 |
| 2015/10/29 | 1,107 | 1,113.5 | 1,107 | 1,113.5 | +6.5 | +0.6% | 13,600 |
| 2015/10/28 | 1,101.5 | 1,112.5 | 1,101.5 | 1,107 | +5.5 | +0.5% | 2,600 |
| 2015/10/27 | 1,105 | 1,109.5 | 1,101.5 | 1,101.5 | -13.5 | -1.2% | 4,800 |
| 2015/10/26 | 1,102.5 | 1,116 | 1,102.5 | 1,115 | +2 | +0.2% | 6,200 |
| 2015/10/23 | 1,119.5 | 1,119.5 | 1,100.5 | 1,113 | +13.5 | +1.2% | 5,200 |
| 2015/10/22 | 1,100 | 1,105 | 1,094.5 | 1,099.5 | -0.5 | ±0% | 1,600 |
| 2015/10/21 | 1,091.5 | 1,100 | 1,091.5 | 1,100 | +8 | +0.7% | 5,000 |
| 2015/10/20 | 1,091 | 1,096 | 1,091 | 1,092 | ±0 | ±0% | 2,200 |
| 2015/10/19 | 1,095 | 1,095 | 1,090.5 | 1,092 | -6.5 | -0.6% | 3,000 |
| 2015/10/16 | 1,114 | 1,115 | 1,094.5 | 1,098.5 | -8 | -0.7% | 4,600 |
| 2015/10/15 | 1,088 | 1,116.5 | 1,088 | 1,106.5 | +6 | +0.5% | 3,800 |
| 2015/10/14 | 1,112.5 | 1,112.5 | 1,100.5 | 1,100.5 | -12 | -1.1% | 5,000 |
| 2015/10/13 | 1,136.5 | 1,136.5 | 1,112.5 | 1,112.5 | -2.5 | -0.2% | 7,600 |
| 2015/10/09 | 1,109.5 | 1,115 | 1,107.5 | 1,115 | +0.5 | ±0% | 4,800 |
| 2015/10/08 | 1,107 | 1,114.5 | 1,106.5 | 1,114.5 | +9.5 | +0.9% | 5,800 |
| 2015/10/07 | 1,092.5 | 1,105 | 1,092.5 | 1,105 | +1.5 | +0.1% | 5,400 |
| 2015/10/06 | 1,103 | 1,105.5 | 1,099 | 1,103.5 | +10.5 | +1% | 5,800 |
| 2015/10/05 | 1,099 | 1,099 | 1,079.5 | 1,093 | ±0 | ±0% | 5,400 |
| 2015/10/02 | 1,087 | 1,093 | 1,081 | 1,093 | +2.5 | +0.2% | 6,200 |
| 2015/10/01 | 1,096 | 1,120 | 1,085 | 1,090.5 | -5.5 | -0.5% | 5,800 |
| 2015/09/30 | 1,123 | 1,123 | 1,096 | 1,096 | +5.5 | +0.5% | 2,200 |
| 2015/09/29 | 1,095 | 1,119 | 1,086.5 | 1,090.5 | -20.5 | -1.8% | 9,600 |
| 2015/09/28 | 1,079.5 | 1,112 | 1,079.5 | 1,111 | -49.5 | -4.3% | 7,600 |
| 2015/09/25 | 1,175 | 1,177 | 1,144 | 1,160.5 | +15 | +1.3% | 10,600 |
| 2015/09/24 | 1,145 | 1,195.5 | 1,142 | 1,145.5 | -3 | -0.3% | 18,600 |
2301～
2350
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
