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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 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 |
| 2014/01/15 | 1,160.5 | 1,160.5 | 1,148 | 1,157.5 | +8 | +0.7% | 52,600 |
| 2014/01/14 | 1,150 | 1,157.5 | 1,147 | 1,149.5 | -0.5 | ±0% | 55,800 |
| 2014/01/10 | 1,153 | 1,153 | 1,145 | 1,150 | +0.5 | ±0% | 39,400 |
| 2014/01/09 | 1,150 | 1,151.5 | 1,144.5 | 1,149.5 | -0.5 | ±0% | 39,200 |
| 2014/01/08 | 1,149.5 | 1,150 | 1,142.5 | 1,150 | +6.5 | +0.6% | 35,800 |
| 2014/01/07 | 1,150 | 1,150.5 | 1,141.5 | 1,143.5 | -2 | -0.2% | 73,400 |
| 2014/01/06 | 1,145 | 1,148 | 1,143.5 | 1,145.5 | +2 | +0.2% | 44,400 |
| 2013/12/30 | 1,145 | 1,145 | 1,140 | 1,143.5 | +3.5 | +0.3% | 49,400 |
| 2013/12/27 | 1,135 | 1,140 | 1,131 | 1,140 | +10.5 | +0.9% | 28,000 |
| 2013/12/26 | 1,122.5 | 1,135 | 1,122.5 | 1,129.5 | +11 | +1% | 40,800 |
| 2013/12/25 | 1,133 | 1,133 | 1,113 | 1,118.5 | -11.5 | -1% | 51,600 |
| 2013/12/24 | 1,132.5 | 1,137.5 | 1,126 | 1,130 | -4.5 | -0.4% | 67,000 |
| 2013/12/20 | 1,131.5 | 1,135 | 1,125.5 | 1,134.5 | -10 | -0.9% | 125,800 |
| 2013/12/19 | 1,160 | 1,160 | 1,142.5 | 1,144.5 | -13.5 | -1.2% | 24,200 |
| 2013/12/18 | 1,165 | 1,168 | 1,157.5 | 1,158 | -10 | -0.9% | 23,000 |
2801～
2850
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
