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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,165 | 1,165 | 1,160 | 1,162 | -3 | -0.3% | 10,600 |
| 2014/07/30 | 1,156.5 | 1,165 | 1,153 | 1,165 | +6 | +0.5% | 15,200 |
| 2014/07/29 | 1,160.5 | 1,161 | 1,158 | 1,159 | -1.5 | -0.1% | 15,200 |
| 2014/07/28 | 1,159.5 | 1,161 | 1,158.5 | 1,160.5 | +2 | +0.2% | 7,400 |
| 2014/07/25 | 1,160 | 1,161 | 1,150.5 | 1,158.5 | +5.5 | +0.5% | 15,000 |
| 2014/07/24 | 1,150 | 1,160 | 1,150 | 1,153 | -2 | -0.2% | 12,800 |
| 2014/07/23 | 1,150 | 1,159.5 | 1,150 | 1,155 | -4 | -0.3% | 8,200 |
| 2014/07/22 | 1,159 | 1,164.5 | 1,149 | 1,159 | +7 | +0.6% | 10,400 |
| 2014/07/18 | 1,145 | 1,152 | 1,145 | 1,152 | +1.5 | +0.1% | 7,200 |
| 2014/07/17 | 1,142.5 | 1,155 | 1,142.5 | 1,150.5 | -4 | -0.3% | 5,800 |
| 2014/07/16 | 1,154.5 | 1,155 | 1,148 | 1,154.5 | +4 | +0.3% | 8,200 |
| 2014/07/15 | 1,154.5 | 1,155 | 1,148 | 1,150.5 | -5 | -0.4% | 9,000 |
| 2014/07/14 | 1,155 | 1,164.5 | 1,153.5 | 1,155.5 | -9 | -0.8% | 4,000 |
| 2014/07/11 | 1,171 | 1,171 | 1,152 | 1,164.5 | +4.5 | +0.4% | 10,600 |
| 2014/07/10 | 1,174.5 | 1,174.5 | 1,155.5 | 1,160 | +5.5 | +0.5% | 16,400 |
| 2014/07/09 | 1,150 | 1,165.5 | 1,150 | 1,154.5 | +3 | +0.3% | 18,200 |
| 2014/07/08 | 1,150 | 1,152.5 | 1,143.5 | 1,151.5 | +6 | +0.5% | 12,800 |
| 2014/07/07 | 1,141 | 1,154 | 1,141 | 1,145.5 | +4.5 | +0.4% | 18,000 |
| 2014/07/04 | 1,136.5 | 1,146.5 | 1,135 | 1,141 | +5 | +0.4% | 18,800 |
| 2014/07/03 | 1,135.5 | 1,140 | 1,135 | 1,136 | +0.5 | ±0% | 11,800 |
| 2014/07/02 | 1,137.5 | 1,139 | 1,135.5 | 1,135.5 | -1 | -0.1% | 12,600 |
| 2014/07/01 | 1,150 | 1,150 | 1,135.5 | 1,136.5 | -3.5 | -0.3% | 15,200 |
| 2014/06/30 | 1,150 | 1,150 | 1,134.5 | 1,140 | -1 | -0.1% | 14,400 |
| 2014/06/27 | 1,140 | 1,144 | 1,130 | 1,141 | -0.5 | ±0% | 16,000 |
| 2014/06/26 | 1,145 | 1,145 | 1,139.5 | 1,141.5 | -2 | -0.2% | 11,800 |
| 2014/06/25 | 1,142.5 | 1,144.5 | 1,137.5 | 1,143.5 | +1 | +0.1% | 10,800 |
| 2014/06/24 | 1,141 | 1,143 | 1,139 | 1,142.5 | +2 | +0.2% | 5,800 |
| 2014/06/23 | 1,141.5 | 1,141.5 | 1,135.5 | 1,140.5 | +1 | +0.1% | 6,400 |
| 2014/06/20 | 1,140 | 1,141 | 1,138.5 | 1,139.5 | +0.5 | ±0% | 6,400 |
| 2014/06/19 | 1,139 | 1,139 | 1,132.5 | 1,139 | -0.5 | ±0% | 10,000 |
| 2014/06/18 | 1,140 | 1,140 | 1,135 | 1,139.5 | +2.5 | +0.2% | 3,400 |
| 2014/06/17 | 1,140 | 1,140 | 1,133 | 1,137 | +0.5 | ±0% | 6,600 |
| 2014/06/16 | 1,139.5 | 1,139.5 | 1,135 | 1,136.5 | -3 | -0.3% | 5,200 |
| 2014/06/13 | 1,135 | 1,140 | 1,121 | 1,139.5 | +5.5 | +0.5% | 12,000 |
| 2014/06/12 | 1,114 | 1,135 | 1,114 | 1,134 | -0.5 | ±0% | 12,600 |
| 2014/06/11 | 1,132 | 1,135 | 1,131.5 | 1,134.5 | +3 | +0.3% | 7,000 |
| 2014/06/10 | 1,130.5 | 1,132.5 | 1,129.5 | 1,131.5 | +4 | +0.4% | 17,400 |
| 2014/06/09 | 1,126.5 | 1,127.5 | 1,122 | 1,127.5 | +5.5 | +0.5% | 8,800 |
| 2014/06/06 | 1,118 | 1,122.5 | 1,114 | 1,122 | -0.5 | ±0% | 7,400 |
| 2014/06/05 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | ±0 | ±0% | 10,800 |
| 2014/06/04 | 1,125 | 1,125 | 1,111 | 1,122.5 | ±0 | ±0% | 3,800 |
| 2014/06/03 | 1,122.5 | 1,125 | 1,102 | 1,122.5 | -2.5 | -0.2% | 8,800 |
| 2014/06/02 | 1,119 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 3,600 |
| 2014/05/30 | 1,124.5 | 1,124.5 | 1,116 | 1,119 | +1.5 | +0.1% | 5,000 |
| 2014/05/29 | 1,106.5 | 1,117.5 | 1,100 | 1,117.5 | -7 | -0.6% | 7,000 |
| 2014/05/28 | 1,115 | 1,125 | 1,107.5 | 1,124.5 | +0.5 | ±0% | 4,800 |
| 2014/05/27 | 1,125 | 1,126.5 | 1,101.5 | 1,124 | ±0 | ±0% | 8,200 |
| 2014/05/26 | 1,100.5 | 1,124 | 1,098 | 1,124 | +4 | +0.4% | 11,600 |
| 2014/05/23 | 1,106 | 1,120 | 1,105 | 1,120 | +15 | +1.4% | 8,600 |
| 2014/05/22 | 1,097 | 1,105 | 1,095 | 1,105 | +5 | +0.5% | 7,200 |
2701～
2750
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
