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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 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 |
| 2015/07/09 | 1,180 | 1,202.5 | 1,180 | 1,200 | +15 | +1.3% | 23,800 |
| 2015/07/08 | 1,190 | 1,200.5 | 1,185 | 1,185 | -5.5 | -0.5% | 9,200 |
| 2015/07/07 | 1,193 | 1,194.5 | 1,190.5 | 1,190.5 | ±0 | ±0% | 5,000 |
| 2015/07/06 | 1,200 | 1,200 | 1,188.5 | 1,190.5 | -12.5 | -1% | 6,400 |
| 2015/07/03 | 1,202 | 1,207 | 1,199 | 1,203 | +1 | +0.1% | 4,400 |
| 2015/07/02 | 1,195.5 | 1,208 | 1,195.5 | 1,202 | +5 | +0.4% | 4,000 |
| 2015/07/01 | 1,208.5 | 1,208.5 | 1,196 | 1,197 | -10 | -0.8% | 3,600 |
| 2015/06/30 | 1,209.5 | 1,209.5 | 1,192.5 | 1,207 | +16 | +1.3% | 9,800 |
| 2015/06/29 | 1,200 | 1,200 | 1,187.5 | 1,191 | -11 | -0.9% | 6,200 |
| 2015/06/26 | 1,209 | 1,210 | 1,200.5 | 1,202 | -7.5 | -0.6% | 6,200 |
| 2015/06/25 | 1,205.5 | 1,210 | 1,205.5 | 1,209.5 | +4 | +0.3% | 9,000 |
| 2015/06/24 | 1,202 | 1,207.5 | 1,200.5 | 1,205.5 | +3.5 | +0.3% | 7,400 |
| 2015/06/23 | 1,200 | 1,203.5 | 1,187 | 1,202 | -0.5 | ±0% | 6,400 |
| 2015/06/22 | 1,205 | 1,208 | 1,202.5 | 1,202.5 | -8.5 | -0.7% | 7,600 |
| 2015/06/19 | 1,201 | 1,211 | 1,201 | 1,211 | +11 | +0.9% | 4,600 |
2401～
2450
件表示中 / 3426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 | 511,000円 | +1.4% | +3.1% | 1.76% | 8.56倍 | 1.34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 |
| 木村工機 | 971,000円 | +5.4% | +2.5% | 1.44% | 13.23倍 | 2.94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 |
| 旭ダイヤ | 71,900円 | +3.6% | -15.3% | 4.17% | 16.36倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| レオン自機 | 124,200円 | -0.1% | -15.1% | 3.86% | 10.44倍 | 0.86倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 182,800円 | +7.5% | -70.5% | 2.19% | 52.63倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
