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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,150 | 1,150 | 1,139 | 1,148.5 | +0.5 | ±0% | 5,000 |
| 2015/09/17 | 1,143.5 | 1,149 | 1,129 | 1,148 | +4.5 | +0.4% | 7,400 |
| 2015/09/16 | 1,142.5 | 1,146 | 1,129 | 1,143.5 | +13 | +1.1% | 7,200 |
| 2015/09/15 | 1,130 | 1,146.5 | 1,129 | 1,130.5 | +2 | +0.2% | 4,000 |
| 2015/09/14 | 1,134.5 | 1,145.5 | 1,126 | 1,128.5 | -11 | -1% | 4,600 |
| 2015/09/11 | 1,105 | 1,145.5 | 1,105 | 1,139.5 | +44 | +4% | 22,000 |
| 2015/09/10 | 1,116 | 1,116 | 1,085 | 1,095.5 | -18 | -1.6% | 10,600 |
| 2015/09/09 | 1,101 | 1,119.5 | 1,099 | 1,113.5 | +33.5 | +3.1% | 9,200 |
| 2015/09/08 | 1,090 | 1,092.5 | 1,078.5 | 1,080 | -11.5 | -1.1% | 8,000 |
| 2015/09/07 | 1,085 | 1,105.5 | 1,077.5 | 1,091.5 | +5.5 | +0.5% | 10,600 |
| 2015/09/04 | 1,091.5 | 1,092 | 1,077.5 | 1,086 | -5.5 | -0.5% | 12,600 |
| 2015/09/03 | 1,124 | 1,124 | 1,090 | 1,091.5 | -27.5 | -2.5% | 13,600 |
| 2015/09/02 | 1,092.5 | 1,119 | 1,086.5 | 1,119 | +19 | +1.7% | 11,200 |
| 2015/09/01 | 1,148 | 1,148 | 1,099 | 1,100 | -38.5 | -3.4% | 20,600 |
| 2015/08/31 | 1,150 | 1,208.5 | 1,123 | 1,138.5 | +31 | +2.8% | 34,600 |
| 2015/08/28 | 1,100.5 | 1,114.5 | 1,100.5 | 1,107.5 | +10.5 | +1% | 5,600 |
| 2015/08/27 | 1,116 | 1,116 | 1,087.5 | 1,097 | +6 | +0.5% | 15,800 |
| 2015/08/26 | 1,067.5 | 1,091 | 1,067.5 | 1,091 | +21 | +2% | 9,200 |
| 2015/08/25 | 1,050 | 1,095 | 1,047.5 | 1,070 | -30 | -2.7% | 37,800 |
| 2015/08/24 | 1,101 | 1,114 | 1,100 | 1,100 | -42.5 | -3.7% | 27,800 |
| 2015/08/21 | 1,150 | 1,153.5 | 1,138 | 1,142.5 | -18.5 | -1.6% | 23,200 |
| 2015/08/20 | 1,170.5 | 1,178.5 | 1,160 | 1,161 | -11.5 | -1% | 17,400 |
| 2015/08/19 | 1,185 | 1,189.5 | 1,172 | 1,172.5 | -15.5 | -1.3% | 20,000 |
| 2015/08/18 | 1,207.5 | 1,207.5 | 1,187 | 1,188 | -13 | -1.1% | 16,400 |
| 2015/08/17 | 1,197.5 | 1,201 | 1,191.5 | 1,201 | +3.5 | +0.3% | 8,200 |
| 2015/08/14 | 1,188.5 | 1,205 | 1,187 | 1,197.5 | -1.5 | -0.1% | 5,400 |
| 2015/08/13 | 1,193 | 1,204 | 1,190 | 1,199 | +5 | +0.4% | 6,200 |
| 2015/08/12 | 1,192 | 1,197.5 | 1,192 | 1,194 | -4 | -0.3% | 2,600 |
| 2015/08/11 | 1,195.5 | 1,199 | 1,195 | 1,198 | -2.5 | -0.2% | 5,200 |
| 2015/08/10 | 1,202.5 | 1,205 | 1,194.5 | 1,200.5 | +3.5 | +0.3% | 14,800 |
| 2015/08/07 | 1,192 | 1,199.5 | 1,192 | 1,197 | +1 | +0.1% | 1,800 |
| 2015/08/06 | 1,207 | 1,207 | 1,195.5 | 1,196 | -9 | -0.7% | 5,400 |
| 2015/08/05 | 1,201.5 | 1,210 | 1,201 | 1,205 | -4 | -0.3% | 2,200 |
| 2015/08/04 | 1,208.5 | 1,210.5 | 1,202 | 1,209 | +0.5 | ±0% | 10,200 |
| 2015/08/03 | 1,210 | 1,210 | 1,200.5 | 1,208.5 | -1 | -0.1% | 6,200 |
| 2015/07/31 | 1,201.5 | 1,209.5 | 1,201.5 | 1,209.5 | +7 | +0.6% | 6,400 |
| 2015/07/30 | 1,200.5 | 1,205 | 1,200.5 | 1,202.5 | +4.5 | +0.4% | 4,400 |
| 2015/07/29 | 1,205 | 1,209 | 1,195.5 | 1,198 | -7 | -0.6% | 7,800 |
| 2015/07/28 | 1,194 | 1,209.5 | 1,194 | 1,205 | +4 | +0.3% | 3,200 |
| 2015/07/27 | 1,202 | 1,203 | 1,195 | 1,201 | -1.5 | -0.1% | 5,200 |
| 2015/07/24 | 1,207.5 | 1,209.5 | 1,192.5 | 1,202.5 | -5 | -0.4% | 10,000 |
| 2015/07/23 | 1,207 | 1,207.5 | 1,199 | 1,207.5 | +9 | +0.8% | 5,600 |
| 2015/07/22 | 1,200 | 1,206.5 | 1,195 | 1,198.5 | -1.5 | -0.1% | 7,600 |
| 2015/07/21 | 1,197.5 | 1,200 | 1,195.5 | 1,200 | +7.5 | +0.6% | 9,000 |
| 2015/07/17 | 1,193.5 | 1,198 | 1,192.5 | 1,192.5 | -1 | -0.1% | 2,600 |
| 2015/07/16 | 1,193.5 | 1,199.5 | 1,192.5 | 1,193.5 | ±0 | ±0% | 3,400 |
| 2015/07/15 | 1,200 | 1,200 | 1,191.5 | 1,193.5 | ±0 | ±0% | 4,800 |
| 2015/07/14 | 1,200 | 1,200 | 1,191.5 | 1,193.5 | +1 | +0.1% | 5,400 |
| 2015/07/13 | 1,191 | 1,202.5 | 1,191 | 1,192.5 | -3 | -0.3% | 4,000 |
| 2015/07/10 | 1,208 | 1,208 | 1,190 | 1,195.5 | -4.5 | -0.4% | 14,600 |
2351～
2400
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
