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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 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 |
| 2014/03/28 | 1,125 | 1,125 | 1,120.5 | 1,125 | +5 | +0.4% | 17,400 |
| 2014/03/27 | 1,124.5 | 1,124.5 | 1,082 | 1,120 | -2 | -0.2% | 10,000 |
| 2014/03/26 | 1,125 | 1,125 | 1,114.5 | 1,122 | -1 | -0.1% | 18,200 |
| 2014/03/25 | 1,125 | 1,125 | 1,116.5 | 1,123 | +8 | +0.7% | 11,200 |
| 2014/03/24 | 1,105 | 1,115 | 1,105 | 1,115 | +10.5 | +1% | 16,400 |
| 2014/03/20 | 1,110.5 | 1,119 | 1,104.5 | 1,104.5 | -10 | -0.9% | 6,600 |
| 2014/03/19 | 1,114.5 | 1,114.5 | 1,107.5 | 1,114.5 | +4 | +0.4% | 7,600 |
| 2014/03/18 | 1,106 | 1,115 | 1,105 | 1,110.5 | -4 | -0.4% | 7,400 |
| 2014/03/17 | 1,108.5 | 1,114.5 | 1,102 | 1,114.5 | +3 | +0.3% | 3,800 |
| 2014/03/14 | 1,111 | 1,115 | 1,109 | 1,111.5 | -0.5 | ±0% | 21,600 |
| 2014/03/13 | 1,117 | 1,120 | 1,111 | 1,112 | +0.5 | ±0% | 5,200 |
| 2014/03/12 | 1,114.5 | 1,117 | 1,111 | 1,111.5 | -3 | -0.3% | 3,000 |
| 2014/03/11 | 1,120 | 1,121.5 | 1,111.5 | 1,114.5 | -2.5 | -0.2% | 9,200 |
| 2014/03/10 | 1,124.5 | 1,124.5 | 1,111.5 | 1,117 | +6 | +0.5% | 15,400 |
| 2014/03/07 | 1,115 | 1,115 | 1,106.5 | 1,111 | +5 | +0.5% | 5,400 |
| 2014/03/06 | 1,110 | 1,115 | 1,105.5 | 1,106 | -3 | -0.3% | 5,800 |
| 2014/03/05 | 1,107.5 | 1,109 | 1,103.5 | 1,109 | +9 | +0.8% | 12,000 |
| 2014/03/04 | 1,088 | 1,100 | 1,085.5 | 1,100 | +5 | +0.5% | 7,800 |
| 2014/03/03 | 1,100 | 1,100 | 1,088 | 1,095 | -9 | -0.8% | 16,800 |
| 2014/02/28 | 1,115 | 1,115 | 1,097.5 | 1,104 | -5 | -0.5% | 29,000 |
| 2014/02/27 | 1,117.5 | 1,117.5 | 1,108 | 1,109 | -9.5 | -0.8% | 20,600 |
| 2014/02/26 | 1,125 | 1,125 | 1,118.5 | 1,118.5 | -10.5 | -0.9% | 14,200 |
| 2014/02/25 | 1,134 | 1,134 | 1,125 | 1,129 | +0.5 | ±0% | 16,400 |
| 2014/02/24 | 1,134.5 | 1,134.5 | 1,125 | 1,128.5 | -2.5 | -0.2% | 11,400 |
| 2014/02/21 | 1,127 | 1,136 | 1,126 | 1,131 | +4 | +0.4% | 8,000 |
| 2014/02/20 | 1,130 | 1,130 | 1,121 | 1,127 | -4 | -0.4% | 12,800 |
| 2014/02/19 | 1,130.5 | 1,131 | 1,122.5 | 1,131 | +0.5 | ±0% | 9,600 |
| 2014/02/18 | 1,125.5 | 1,130.5 | 1,121.5 | 1,130.5 | +8 | +0.7% | 13,200 |
| 2014/02/17 | 1,120.5 | 1,126.5 | 1,119 | 1,122.5 | -7.5 | -0.7% | 6,600 |
| 2014/02/14 | 1,123 | 1,133.5 | 1,119 | 1,130 | +4.5 | +0.4% | 22,200 |
| 2014/02/13 | 1,128.5 | 1,132.5 | 1,125 | 1,125.5 | -3 | -0.3% | 12,200 |
| 2014/02/12 | 1,127 | 1,131 | 1,122 | 1,128.5 | -1.5 | -0.1% | 24,600 |
| 2014/02/10 | 1,137.5 | 1,137.5 | 1,105.5 | 1,130 | -7.5 | -0.7% | 36,600 |
| 2014/02/07 | 1,136.5 | 1,148 | 1,133.5 | 1,137.5 | +0.5 | ±0% | 13,600 |
| 2014/02/06 | 1,140 | 1,146.5 | 1,133 | 1,137 | -3 | -0.3% | 16,800 |
2701～
2750
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
