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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 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 |
| 2014/02/05 | 1,154.5 | 1,160.5 | 1,140 | 1,140 | -26.5 | -2.3% | 29,000 |
| 2014/02/04 | 1,137.5 | 1,190 | 1,101 | 1,166.5 | -24 | -2% | 74,800 |
| 2014/02/03 | 1,171 | 1,195.5 | 1,167.5 | 1,190.5 | -5.5 | -0.5% | 50,200 |
| 2014/01/31 | 1,188 | 1,200 | 1,175.5 | 1,196 | -4 | -0.3% | 75,800 |
| 2014/01/30 | 1,170 | 1,200 | 1,152 | 1,200 | +28.5 | +2.4% | 185,000 |
| 2014/01/29 | 1,167 | 1,179.5 | 1,166.5 | 1,171.5 | +4.5 | +0.4% | 27,000 |
| 2014/01/28 | 1,177.5 | 1,177.5 | 1,159 | 1,167 | -5.5 | -0.5% | 20,200 |
| 2014/01/27 | 1,160 | 1,173.5 | 1,142.5 | 1,172.5 | -7 | -0.6% | 40,000 |
| 2014/01/24 | 1,180.5 | 1,180.5 | 1,174 | 1,179.5 | -1.5 | -0.1% | 35,800 |
| 2014/01/23 | 1,184.5 | 1,185 | 1,180 | 1,181 | +2.5 | +0.2% | 24,600 |
| 2014/01/22 | 1,177 | 1,184.5 | 1,177 | 1,178.5 | +3 | +0.3% | 24,000 |
| 2014/01/21 | 1,176.5 | 1,184.5 | 1,171.5 | 1,175.5 | -1 | -0.1% | 28,200 |
| 2014/01/20 | 1,189 | 1,189 | 1,171 | 1,176.5 | +1.5 | +0.1% | 47,400 |
| 2014/01/17 | 1,153.5 | 1,178 | 1,153.5 | 1,175 | +10.5 | +0.9% | 63,200 |
| 2014/01/16 | 1,160 | 1,165 | 1,150.5 | 1,164.5 | +7 | +0.6% | 46,600 |
2751～
2800
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
