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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,195 | 1,195 | 1,168 | 1,189 | -6 | -0.5% | 10,400 |
| 2013/08/13 | 1,190 | 1,195 | 1,190 | 1,195 | +4 | +0.3% | 400 |
| 2013/08/12 | 1,214.5 | 1,214.5 | 1,170 | 1,191 | +1.5 | +0.1% | 7,800 |
| 2013/08/09 | 1,177 | 1,193.5 | 1,177 | 1,189.5 | -0.5 | ±0% | 4,400 |
| 2013/08/08 | 1,182 | 1,190.5 | 1,176 | 1,190 | ±0 | ±0% | 20,400 |
| 2013/08/07 | 1,199 | 1,205 | 1,167.5 | 1,190 | -9 | -0.8% | 5,400 |
| 2013/08/06 | 1,203 | 1,203 | 1,166 | 1,199 | -4 | -0.3% | 7,000 |
| 2013/08/05 | 1,210 | 1,210 | 1,201.5 | 1,203 | -7.5 | -0.6% | 4,000 |
| 2013/08/02 | 1,210 | 1,211 | 1,201.5 | 1,210.5 | +3 | +0.2% | 7,400 |
| 2013/08/01 | 1,200.5 | 1,207.5 | 1,200.5 | 1,207.5 | +2.5 | +0.2% | 2,600 |
| 2013/07/31 | 1,200 | 1,209 | 1,200 | 1,205 | +5 | +0.4% | 12,000 |
| 2013/07/30 | 1,209.5 | 1,209.5 | 1,194.5 | 1,200 | +0.5 | ±0% | 14,000 |
| 2013/07/29 | 1,210 | 1,211.5 | 1,193 | 1,199.5 | -0.5 | ±0% | 21,600 |
| 2013/07/26 | 1,209.5 | 1,209.5 | 1,191 | 1,200 | -3 | -0.2% | 9,600 |
| 2013/07/25 | 1,212.5 | 1,212.5 | 1,203 | 1,203 | -6.5 | -0.5% | 9,200 |
| 2013/07/24 | 1,202.5 | 1,209.5 | 1,202.5 | 1,209.5 | -0.5 | ±0% | 2,400 |
| 2013/07/23 | 1,200 | 1,210 | 1,199.5 | 1,210 | -0.5 | ±0% | 4,400 |
| 2013/07/22 | 1,209.5 | 1,211.5 | 1,201 | 1,210.5 | +1 | +0.1% | 4,200 |
| 2013/07/19 | 1,205 | 1,210 | 1,185 | 1,209.5 | +4.5 | +0.4% | 23,600 |
| 2013/07/18 | 1,205 | 1,220 | 1,205 | 1,205 | -8.5 | -0.7% | 6,600 |
| 2013/07/17 | 1,210 | 1,214 | 1,205 | 1,213.5 | -0.5 | ±0% | 61,600 |
| 2013/07/16 | 1,208.5 | 1,215 | 1,205 | 1,214 | +14 | +1.2% | 6,600 |
| 2013/07/12 | 1,204 | 1,205 | 1,190.5 | 1,200 | +10 | +0.8% | 12,600 |
| 2013/07/11 | 1,182.5 | 1,190 | 1,175 | 1,190 | +22 | +1.9% | 6,600 |
| 2013/07/10 | 1,191.5 | 1,197 | 1,160 | 1,168 | +1.5 | +0.1% | 11,800 |
| 2013/07/09 | 1,157.5 | 1,166.5 | 1,157.5 | 1,166.5 | +9 | +0.8% | 3,800 |
| 2013/07/08 | 1,156.5 | 1,165.5 | 1,156 | 1,157.5 | +2.5 | +0.2% | 3,800 |
| 2013/07/05 | 1,152.5 | 1,172 | 1,145 | 1,155 | +3 | +0.3% | 11,800 |
| 2013/07/04 | 1,156 | 1,156 | 1,147.5 | 1,152 | +0.5 | ±0% | 3,800 |
| 2013/07/03 | 1,155 | 1,155 | 1,150 | 1,151.5 | -2 | -0.2% | 4,600 |
| 2013/07/02 | 1,165 | 1,165 | 1,145 | 1,153.5 | +1 | +0.1% | 13,600 |
| 2013/07/01 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +17.5 | +1.5% | 3,200 |
| 2013/06/28 | 1,160 | 1,160 | 1,135 | 1,135 | ±0 | ±0% | 20,400 |
| 2013/06/27 | 1,150 | 1,150 | 1,132.5 | 1,135 | -4.5 | -0.4% | 4,800 |
| 2013/06/26 | 1,157.5 | 1,173 | 1,139 | 1,139.5 | -3 | -0.3% | 7,800 |
| 2013/06/25 | 1,174 | 1,174 | 1,142.5 | 1,142.5 | -17.5 | -1.5% | 7,000 |
| 2013/06/24 | 1,142.5 | 1,174 | 1,142.5 | 1,160 | +27.5 | +2.4% | 8,800 |
| 2013/06/21 | 1,120 | 1,135 | 1,115 | 1,132.5 | -6.5 | -0.6% | 16,400 |
| 2013/06/20 | 1,130 | 1,148 | 1,120 | 1,139 | +21.5 | +1.9% | 7,600 |
| 2013/06/19 | 1,122.5 | 1,124.5 | 1,117.5 | 1,117.5 | -2 | -0.2% | 4,000 |
| 2013/06/18 | 1,122 | 1,122 | 1,119 | 1,119.5 | +4.5 | +0.4% | 1,000 |
| 2013/06/17 | 1,100 | 1,118.5 | 1,100 | 1,115 | -4 | -0.4% | 6,800 |
| 2013/06/14 | 1,100 | 1,124 | 1,100 | 1,119 | -6 | -0.5% | 12,600 |
| 2013/06/13 | 1,120 | 1,125 | 1,100 | 1,125 | -19 | -1.7% | 5,200 |
| 2013/06/12 | 1,145 | 1,145 | 1,135 | 1,144 | +16 | +1.4% | 4,000 |
| 2013/06/11 | 1,132.5 | 1,175 | 1,109 | 1,128 | -4.5 | -0.4% | 8,600 |
| 2013/06/10 | 1,110 | 1,140 | 1,100 | 1,132.5 | +55 | +5.1% | 17,200 |
| 2013/06/07 | 1,049.5 | 1,077.5 | 1,025 | 1,077.5 | -47 | -4.2% | 32,200 |
| 2013/06/06 | 1,157.5 | 1,157.5 | 1,092.5 | 1,124.5 | -35.5 | -3.1% | 34,200 |
| 2013/06/05 | 1,159 | 1,190 | 1,159 | 1,160 | ±0 | ±0% | 10,800 |
2901～
2950
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
