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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/18 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | -12.5 | -1% | 4,200 |
| 2015/06/17 | 1,208 | 1,215 | 1,203 | 1,212.5 | +4.5 | +0.4% | 10,000 |
| 2015/06/16 | 1,202.5 | 1,214 | 1,185.5 | 1,208 | +6.5 | +0.5% | 19,800 |
| 2015/06/15 | 1,184.5 | 1,203.5 | 1,181.5 | 1,201.5 | +17 | +1.4% | 23,400 |
| 2015/06/12 | 1,197 | 1,197 | 1,179.5 | 1,184.5 | -4 | -0.3% | 20,600 |
| 2015/06/11 | 1,195 | 1,199.5 | 1,181.5 | 1,188.5 | -5 | -0.4% | 25,400 |
| 2015/06/10 | 1,190 | 1,196.5 | 1,189 | 1,193.5 | +15 | +1.3% | 33,800 |
| 2015/06/09 | 1,178 | 1,180 | 1,170 | 1,178.5 | +0.5 | ±0% | 21,400 |
| 2015/06/08 | 1,182.5 | 1,184 | 1,178 | 1,178 | +0.5 | ±0% | 14,400 |
| 2015/06/05 | 1,177.5 | 1,184.5 | 1,177.5 | 1,177.5 | +0.5 | ±0% | 14,600 |
| 2015/06/04 | 1,184.5 | 1,185 | 1,176 | 1,177 | -7.5 | -0.6% | 9,200 |
| 2015/06/03 | 1,177.5 | 1,187 | 1,175 | 1,184.5 | +11 | +0.9% | 16,200 |
| 2015/06/02 | 1,170 | 1,175 | 1,168.5 | 1,173.5 | +3.5 | +0.3% | 20,000 |
| 2015/06/01 | 1,165 | 1,172.5 | 1,165 | 1,170 | +8 | +0.7% | 14,600 |
| 2015/05/29 | 1,160.5 | 1,165 | 1,160.5 | 1,162 | -2 | -0.2% | 4,600 |
| 2015/05/28 | 1,157.5 | 1,165 | 1,157.5 | 1,164 | +6.5 | +0.6% | 3,400 |
| 2015/05/27 | 1,160.5 | 1,166 | 1,156 | 1,157.5 | -2 | -0.2% | 6,800 |
| 2015/05/26 | 1,161 | 1,162.5 | 1,159.5 | 1,159.5 | +7 | +0.6% | 6,800 |
| 2015/05/25 | 1,172 | 1,172 | 1,152 | 1,152.5 | -3.5 | -0.3% | 19,000 |
| 2015/05/22 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 4,600 |
| 2015/05/21 | 1,151 | 1,161.5 | 1,147 | 1,151 | ±0 | ±0% | 12,600 |
| 2015/05/20 | 1,152.5 | 1,158 | 1,147 | 1,151 | -4 | -0.3% | 13,200 |
| 2015/05/19 | 1,150.5 | 1,159.5 | 1,146.5 | 1,155 | +1.5 | +0.1% | 11,400 |
| 2015/05/18 | 1,160 | 1,164 | 1,145 | 1,153.5 | +8 | +0.7% | 10,000 |
| 2015/05/15 | 1,150 | 1,152 | 1,145 | 1,145.5 | -5.5 | -0.5% | 15,200 |
| 2015/05/14 | 1,172 | 1,172 | 1,150 | 1,151 | -21 | -1.8% | 11,800 |
| 2015/05/13 | 1,170 | 1,174 | 1,165 | 1,172 | -4 | -0.3% | 10,800 |
| 2015/05/12 | 1,170.5 | 1,180 | 1,168.5 | 1,176 | -4.5 | -0.4% | 2,600 |
| 2015/05/11 | 1,189.5 | 1,189.5 | 1,174 | 1,180.5 | +10.5 | +0.9% | 6,000 |
| 2015/05/08 | 1,164.5 | 1,170 | 1,164.5 | 1,170 | -2.5 | -0.2% | 4,400 |
| 2015/05/07 | 1,169 | 1,183.5 | 1,165.5 | 1,172.5 | +3.5 | +0.3% | 7,000 |
| 2015/05/01 | 1,168.5 | 1,174.5 | 1,163.5 | 1,169 | -7 | -0.6% | 6,000 |
| 2015/04/30 | 1,185 | 1,185 | 1,166 | 1,176 | -9 | -0.8% | 6,200 |
| 2015/04/28 | 1,164.5 | 1,185 | 1,164.5 | 1,185 | +17.5 | +1.5% | 12,400 |
| 2015/04/27 | 1,170 | 1,171.5 | 1,165.5 | 1,167.5 | -0.5 | ±0% | 2,200 |
2401～
2450
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
