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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/24 | 1,166 | 1,168 | 1,163 | 1,168 | +2 | +0.2% | 7,200 |
| 2015/04/23 | 1,174.5 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 6,000 |
| 2015/04/22 | 1,184 | 1,184 | 1,175 | 1,175 | -9 | -0.8% | 2,400 |
| 2015/04/21 | 1,180.5 | 1,184 | 1,177 | 1,184 | ±0 | ±0% | 3,800 |
| 2015/04/20 | 1,172.5 | 1,184 | 1,172.5 | 1,184 | +5.5 | +0.5% | 3,200 |
| 2015/04/17 | 1,185 | 1,189 | 1,172.5 | 1,178.5 | -2 | -0.2% | 11,800 |
| 2015/04/16 | 1,172.5 | 1,190 | 1,158.5 | 1,180.5 | +9 | +0.8% | 10,800 |
| 2015/04/15 | 1,179.5 | 1,180 | 1,170.5 | 1,171.5 | -8 | -0.7% | 5,800 |
| 2015/04/14 | 1,181 | 1,187.5 | 1,176.5 | 1,179.5 | +2 | +0.2% | 3,200 |
| 2015/04/13 | 1,175.5 | 1,181 | 1,175.5 | 1,177.5 | -3 | -0.3% | 4,200 |
| 2015/04/10 | 1,194.5 | 1,194.5 | 1,173.5 | 1,180.5 | -10.5 | -0.9% | 11,600 |
| 2015/04/09 | 1,168.5 | 1,191 | 1,167.5 | 1,191 | +11.5 | +1% | 9,200 |
| 2015/04/08 | 1,178 | 1,180 | 1,173 | 1,179.5 | +5 | +0.4% | 8,400 |
| 2015/04/07 | 1,171.5 | 1,176.5 | 1,167 | 1,174.5 | +1 | +0.1% | 7,200 |
| 2015/04/06 | 1,164.5 | 1,177.5 | 1,156.5 | 1,173.5 | +0.5 | ±0% | 8,200 |
| 2015/04/03 | 1,162.5 | 1,174 | 1,157.5 | 1,173 | +11.5 | +1% | 7,400 |
| 2015/04/02 | 1,150 | 1,164 | 1,150 | 1,161.5 | +14 | +1.2% | 6,800 |
| 2015/04/01 | 1,147.5 | 1,149.5 | 1,144 | 1,147.5 | ±0 | ±0% | 7,000 |
| 2015/03/31 | 1,157.5 | 1,157.5 | 1,143 | 1,147.5 | +1 | +0.1% | 5,800 |
| 2015/03/30 | 1,152.5 | 1,155 | 1,146.5 | 1,146.5 | -6 | -0.5% | 7,000 |
| 2015/03/27 | 1,161 | 1,172.5 | 1,150.5 | 1,152.5 | -32 | -2.7% | 12,000 |
| 2015/03/26 | 1,186 | 1,190 | 1,181 | 1,184.5 | -7.5 | -0.6% | 11,400 |
| 2015/03/25 | 1,194 | 1,195 | 1,185.5 | 1,192 | -2.5 | -0.2% | 13,800 |
| 2015/03/24 | 1,190.5 | 1,198.5 | 1,189 | 1,194.5 | +2 | +0.2% | 10,800 |
| 2015/03/23 | 1,190 | 1,200 | 1,188 | 1,192.5 | +2.5 | +0.2% | 19,600 |
| 2015/03/20 | 1,189.5 | 1,190 | 1,187.5 | 1,190 | +2 | +0.2% | 20,600 |
| 2015/03/19 | 1,187 | 1,189.5 | 1,185 | 1,188 | +1 | +0.1% | 12,600 |
| 2015/03/18 | 1,181.5 | 1,189 | 1,181 | 1,187 | +5.5 | +0.5% | 10,800 |
| 2015/03/17 | 1,181 | 1,185 | 1,180 | 1,181.5 | +9 | +0.8% | 15,800 |
| 2015/03/16 | 1,169 | 1,178.5 | 1,169 | 1,172.5 | +4 | +0.3% | 7,200 |
2501～
2550
件表示中 / 3461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 | 619,000円 | +1.4% | +3.1% | 1.45% | 10.37倍 | 1.62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 |
| ヤマシンフィルタ | 65,400円 | +1.6% | +3.0% | 2.45% | 23.84倍 | 2.01倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 63,000円 | +7.6% | -18.5% | 4.13% | 29.07倍 | 0.58倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 井関農 | 193,000円 | +4.2% | +64.9% | 1.55% | 24.26倍 | 0.62倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 木村工機 | 1,134,000円 | +5.4% | +2.5% | 1.23% | 15.45倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
