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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,175 | 1,180 | 1,168.5 | 1,168.5 | -2.5 | -0.2% | 17,800 |
| 2015/03/12 | 1,165 | 1,173.5 | 1,165 | 1,171 | +3 | +0.3% | 7,200 |
| 2015/03/11 | 1,165 | 1,183.5 | 1,153 | 1,168 | -2.5 | -0.2% | 10,400 |
| 2015/03/10 | 1,180 | 1,185 | 1,158 | 1,170.5 | +11 | +0.9% | 25,600 |
| 2015/03/09 | 1,157.5 | 1,160.5 | 1,152.5 | 1,159.5 | +2 | +0.2% | 6,600 |
| 2015/03/06 | 1,149 | 1,159 | 1,148 | 1,157.5 | +9.5 | +0.8% | 12,400 |
| 2015/03/05 | 1,142.5 | 1,154.5 | 1,142.5 | 1,148 | +6 | +0.5% | 9,400 |
| 2015/03/04 | 1,149.5 | 1,149.5 | 1,141 | 1,142 | +1 | +0.1% | 14,000 |
| 2015/03/03 | 1,145 | 1,145 | 1,141 | 1,141 | +0.5 | ±0% | 9,000 |
| 2015/03/02 | 1,140 | 1,145 | 1,138.5 | 1,140.5 | +2.5 | +0.2% | 13,000 |
| 2015/02/27 | 1,140 | 1,140 | 1,137 | 1,138 | -2 | -0.2% | 10,600 |
| 2015/02/26 | 1,138.5 | 1,140 | 1,137.5 | 1,140 | +2 | +0.2% | 16,800 |
| 2015/02/25 | 1,138.5 | 1,138.5 | 1,136 | 1,138 | +0.5 | ±0% | 11,200 |
| 2015/02/24 | 1,135 | 1,138.5 | 1,134 | 1,137.5 | +2 | +0.2% | 15,600 |
| 2015/02/23 | 1,135 | 1,136.5 | 1,134 | 1,135.5 | -3 | -0.3% | 18,000 |
| 2015/02/20 | 1,138 | 1,138.5 | 1,135 | 1,138.5 | +0.5 | ±0% | 8,800 |
| 2015/02/19 | 1,135 | 1,139 | 1,133.5 | 1,138 | +2 | +0.2% | 6,000 |
| 2015/02/18 | 1,130 | 1,139 | 1,127.5 | 1,136 | +7 | +0.6% | 23,000 |
| 2015/02/17 | 1,125 | 1,131 | 1,125 | 1,129 | -2.5 | -0.2% | 19,800 |
| 2015/02/16 | 1,130.5 | 1,132 | 1,130 | 1,131.5 | +1 | +0.1% | 10,800 |
| 2015/02/13 | 1,135.5 | 1,135.5 | 1,130 | 1,130.5 | -0.5 | ±0% | 8,800 |
| 2015/02/12 | 1,130.5 | 1,133.5 | 1,129.5 | 1,131 | -2.5 | -0.2% | 36,000 |
| 2015/02/10 | 1,134.5 | 1,134.5 | 1,131 | 1,133.5 | -2 | -0.2% | 9,400 |
| 2015/02/09 | 1,135.5 | 1,135.5 | 1,134 | 1,135.5 | -4.5 | -0.4% | 17,400 |
| 2015/02/06 | 1,143 | 1,143 | 1,139.5 | 1,140 | -2 | -0.2% | 4,800 |
| 2015/02/05 | 1,144 | 1,144 | 1,136 | 1,142 | +4 | +0.4% | 2,200 |
| 2015/02/04 | 1,140 | 1,140.5 | 1,138 | 1,138 | +8 | +0.7% | 2,600 |
| 2015/02/03 | 1,132.5 | 1,141.5 | 1,130 | 1,130 | -6 | -0.5% | 5,200 |
| 2015/02/02 | 1,145 | 1,145 | 1,130 | 1,136 | -8 | -0.7% | 6,200 |
| 2015/01/30 | 1,145 | 1,145 | 1,129 | 1,144 | +8.5 | +0.7% | 5,000 |
| 2015/01/29 | 1,141 | 1,141 | 1,135 | 1,135.5 | -4.5 | -0.4% | 2,800 |
| 2015/01/28 | 1,127 | 1,140 | 1,127 | 1,140 | +0.5 | ±0% | 4,200 |
| 2015/01/27 | 1,135.5 | 1,140 | 1,125.5 | 1,139.5 | -0.5 | ±0% | 5,400 |
| 2015/01/26 | 1,140 | 1,140 | 1,136 | 1,140 | -1 | -0.1% | 6,400 |
| 2015/01/23 | 1,142 | 1,142 | 1,138 | 1,141 | +3.5 | +0.3% | 3,800 |
| 2015/01/22 | 1,134.5 | 1,137.5 | 1,131.5 | 1,137.5 | +5.5 | +0.5% | 4,400 |
| 2015/01/21 | 1,140 | 1,140 | 1,124 | 1,132 | -8.5 | -0.7% | 9,400 |
| 2015/01/20 | 1,132.5 | 1,141.5 | 1,120.5 | 1,140.5 | +8 | +0.7% | 21,600 |
| 2015/01/19 | 1,140 | 1,140 | 1,128 | 1,132.5 | +4 | +0.4% | 3,400 |
| 2015/01/16 | 1,133 | 1,141.5 | 1,126.5 | 1,128.5 | -11.5 | -1% | 16,400 |
| 2015/01/15 | 1,142 | 1,144 | 1,137.5 | 1,140 | +3.5 | +0.3% | 7,000 |
| 2015/01/14 | 1,136 | 1,137.5 | 1,133 | 1,136.5 | +0.5 | ±0% | 5,400 |
| 2015/01/13 | 1,145 | 1,145 | 1,132.5 | 1,136 | +3 | +0.3% | 9,400 |
| 2015/01/09 | 1,129 | 1,137.5 | 1,129 | 1,133 | +0.5 | ±0% | 6,600 |
| 2015/01/08 | 1,130.5 | 1,137 | 1,130.5 | 1,132.5 | +4 | +0.4% | 1,800 |
| 2015/01/07 | 1,136.5 | 1,136.5 | 1,128 | 1,128.5 | +1 | +0.1% | 3,800 |
| 2015/01/06 | 1,144.5 | 1,144.5 | 1,126.5 | 1,127.5 | -11.5 | -1% | 9,400 |
| 2015/01/05 | 1,145 | 1,145 | 1,139 | 1,139 | -2.5 | -0.2% | 5,200 |
| 2014/12/30 | 1,139 | 1,144.5 | 1,130.5 | 1,141.5 | +2.5 | +0.2% | 6,400 |
| 2014/12/29 | 1,145 | 1,147.5 | 1,131.5 | 1,139 | -6 | -0.5% | 12,800 |
2551～
2600
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
