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 |
|---|---|---|---|---|---|---|---|
| 2014/06/11 | 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 |
| 2014/05/21 | 1,077 | 1,100 | 1,077 | 1,100 | -1.5 | -0.1% | 8,000 |
| 2014/05/20 | 1,080 | 1,104.5 | 1,080 | 1,101.5 | +9 | +0.8% | 4,000 |
| 2014/05/19 | 1,106 | 1,106 | 1,067.5 | 1,092.5 | -18 | -1.6% | 6,800 |
| 2014/05/16 | 1,121 | 1,123.5 | 1,110 | 1,110.5 | -17 | -1.5% | 6,400 |
| 2014/05/15 | 1,132.5 | 1,132.5 | 1,124 | 1,127.5 | -4.5 | -0.4% | 8,000 |
| 2014/05/14 | 1,119.5 | 1,132.5 | 1,111 | 1,132 | +14 | +1.3% | 25,800 |
| 2014/05/13 | 1,122 | 1,123.5 | 1,111 | 1,118 | -0.5 | ±0% | 15,200 |
| 2014/05/12 | 1,122.5 | 1,122.5 | 1,118.5 | 1,118.5 | +5 | +0.4% | 9,600 |
| 2014/05/09 | 1,114 | 1,115 | 1,094 | 1,113.5 | -0.5 | ±0% | 11,200 |
| 2014/05/08 | 1,109.5 | 1,120 | 1,103 | 1,114 | +11.5 | +1% | 10,600 |
| 2014/05/07 | 1,105 | 1,115 | 1,102.5 | 1,102.5 | +1.5 | +0.1% | 12,800 |
| 2014/05/02 | 1,106.5 | 1,106.5 | 1,095.5 | 1,101 | +2 | +0.2% | 9,600 |
| 2014/05/01 | 1,093 | 1,100 | 1,081.5 | 1,099 | +17.5 | +1.6% | 11,600 |
| 2014/04/30 | 1,076.5 | 1,085.5 | 1,066 | 1,081.5 | +10 | +0.9% | 16,200 |
| 2014/04/28 | 1,070 | 1,074.5 | 1,061 | 1,071.5 | +5 | +0.5% | 34,400 |
| 2014/04/25 | 1,083 | 1,083 | 1,066 | 1,066.5 | -6 | -0.6% | 11,800 |
| 2014/04/24 | 1,077.5 | 1,090 | 1,070 | 1,072.5 | -13 | -1.2% | 21,400 |
| 2014/04/23 | 1,090.5 | 1,090.5 | 1,082 | 1,085.5 | -3.5 | -0.3% | 8,000 |
| 2014/04/22 | 1,080 | 1,089 | 1,080 | 1,089 | +3 | +0.3% | 4,400 |
| 2014/04/21 | 1,085 | 1,086 | 1,085 | 1,086 | -3 | -0.3% | 3,400 |
| 2014/04/18 | 1,081 | 1,095 | 1,081 | 1,089 | -1.5 | -0.1% | 5,600 |
| 2014/04/17 | 1,099.5 | 1,099.5 | 1,088.5 | 1,090.5 | -3 | -0.3% | 7,800 |
| 2014/04/16 | 1,085.5 | 1,093.5 | 1,085 | 1,093.5 | +5.5 | +0.5% | 9,400 |
| 2014/04/15 | 1,097.5 | 1,097.5 | 1,085.5 | 1,088 | +1.5 | +0.1% | 3,400 |
| 2014/04/14 | 1,073 | 1,095 | 1,073 | 1,086.5 | -4.5 | -0.4% | 8,400 |
| 2014/04/11 | 1,079.5 | 1,095 | 1,079.5 | 1,091 | -10.5 | -1% | 9,000 |
| 2014/04/10 | 1,121 | 1,121 | 1,097.5 | 1,101.5 | +8.5 | +0.8% | 8,200 |
| 2014/04/09 | 1,109.5 | 1,112.5 | 1,092.5 | 1,093 | -16.5 | -1.5% | 9,600 |
| 2014/04/08 | 1,108.5 | 1,115 | 1,101.5 | 1,109.5 | +7.5 | +0.7% | 11,800 |
| 2014/04/07 | 1,109 | 1,117.5 | 1,102 | 1,102 | -10.5 | -0.9% | 5,600 |
| 2014/04/04 | 1,112.5 | 1,113 | 1,111 | 1,112.5 | -1.5 | -0.1% | 5,000 |
| 2014/04/03 | 1,122.5 | 1,122.5 | 1,110 | 1,114 | -6.5 | -0.6% | 12,000 |
| 2014/04/02 | 1,124.5 | 1,124.5 | 1,113 | 1,120.5 | -3 | -0.3% | 12,400 |
| 2014/04/01 | 1,125 | 1,125 | 1,115.5 | 1,123.5 | -0.5 | ±0% | 9,400 |
| 2014/03/31 | 1,125 | 1,125 | 1,110 | 1,124 | -1 | -0.1% | 11,600 |
2701～
2750
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
