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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 1,370 | 1,425 | 1,327.5 | 1,425 | +102.5 | +7.8% | 37,200 |
| 2013/03/19 | 1,227.5 | 1,375 | 1,227.5 | 1,322.5 | +97.5 | +8% | 74,800 |
| 2013/03/18 | 1,236.3 | 1,240 | 1,223.8 | 1,225 | ±0 | ±0% | 19,600 |
| 2013/03/15 | 1,236.3 | 1,240 | 1,218.8 | 1,225 | +6.2 | +0.5% | 10,800 |
| 2013/03/14 | 1,212.5 | 1,225 | 1,212.5 | 1,218.8 | +12.5 | +1% | 8,000 |
| 2013/03/13 | 1,180 | 1,207.5 | 1,177.5 | 1,206.3 | +18.8 | +1.6% | 20,000 |
| 2013/03/12 | 1,208.8 | 1,215 | 1,175 | 1,187.5 | -15 | -1.2% | 32,800 |
| 2013/03/11 | 1,240 | 1,250 | 1,202.5 | 1,202.5 | -20 | -1.6% | 33,600 |
| 2013/03/08 | 1,225 | 1,230 | 1,210 | 1,222.5 | +2.5 | +0.2% | 16,400 |
| 2013/03/07 | 1,225 | 1,237.5 | 1,211.3 | 1,220 | +8.7 | +0.7% | 20,000 |
| 2013/03/06 | 1,170 | 1,211.3 | 1,170 | 1,211.3 | +36.3 | +3.1% | 12,000 |
| 2013/03/05 | 1,200 | 1,218.8 | 1,175 | 1,175 | -22.5 | -1.9% | 15,200 |
| 2013/03/04 | 1,215 | 1,232.5 | 1,175 | 1,197.5 | -15 | -1.2% | 39,600 |
| 2013/03/01 | 1,250 | 1,262.5 | 1,212.5 | 1,212.5 | -16.3 | -1.3% | 35,600 |
| 2013/02/28 | 1,212.5 | 1,265 | 1,212.5 | 1,228.8 | +53.8 | +4.6% | 41,600 |
| 2013/02/27 | 1,151.3 | 1,212.5 | 1,148.8 | 1,175 | +30 | +2.6% | 47,600 |
| 2013/02/26 | 1,082.5 | 1,145 | 1,067.5 | 1,145 | +45 | +4.1% | 30,000 |
| 2013/02/25 | 1,055 | 1,112.5 | 1,055 | 1,100 | +75 | +7.3% | 45,600 |
| 2013/02/22 | 1,017.5 | 1,025 | 1,016.3 | 1,025 | +8.7 | +0.9% | 8,000 |
| 2013/02/21 | 1,017.5 | 1,025 | 1,007.5 | 1,016.3 | -7.5 | -0.7% | 10,400 |
| 2013/02/20 | 1,030 | 1,030 | 1,010 | 1,023.8 | +1.3 | +0.1% | 18,400 |
| 2013/02/19 | 987.5 | 1,047.5 | 987.5 | 1,022.5 | +50 | +5.1% | 49,600 |
| 2013/02/18 | 937.5 | 976.3 | 937.5 | 972.5 | +38.7 | +4.1% | 18,000 |
| 2013/02/15 | 948.8 | 948.8 | 915 | 933.8 | -16.2 | -1.7% | 29,600 |
| 2013/02/14 | 950 | 955 | 937.5 | 950 | -5 | -0.5% | 71,200 |
| 2013/02/13 | 995 | 1,000 | 947.5 | 955 | -50 | -5% | 62,000 |
| 2013/02/12 | 1,012.5 | 1,012.5 | 982.5 | 1,005 | -7.5 | -0.7% | 45,200 |
| 2013/02/08 | 1,015 | 1,015 | 967.5 | 1,012.5 | -10 | -1% | 45,200 |
| 2013/02/07 | 1,020 | 1,052.5 | 990 | 1,022.5 | +102.5 | +11.1% | 104,000 |
| 2013/02/06 | 882.5 | 925 | 862.5 | 920 | +45 | +5.1% | 61,600 |
| 2013/02/05 | 860 | 875 | 857.5 | 875 | +8.7 | +1% | 24,000 |
| 2013/02/04 | 866.3 | 866.3 | 857.5 | 866.3 | ±0 | ±0% | 10,400 |
| 2013/02/01 | 851.3 | 870 | 851.3 | 866.3 | -2.5 | -0.3% | 67,600 |
| 2013/01/31 | 870 | 870 | 858.8 | 868.8 | +13.8 | +1.6% | 10,800 |
| 2013/01/30 | 857.5 | 857.5 | 843.8 | 855 | +5 | +0.6% | 8,400 |
| 2013/01/29 | 873.8 | 873.8 | 825 | 850 | -10 | -1.2% | 58,800 |
| 2013/01/28 | 850 | 865 | 850 | 860 | +15 | +1.8% | 14,800 |
| 2013/01/25 | 842.5 | 850 | 833.8 | 845 | +3.7 | +0.4% | 10,400 |
| 2013/01/24 | 832.5 | 842.5 | 825 | 841.3 | -8.7 | -1% | 18,000 |
| 2013/01/23 | 851.3 | 852.5 | 842.5 | 850 | +2.5 | +0.3% | 14,400 |
| 2013/01/22 | 842.5 | 850 | 837.5 | 847.5 | +5 | +0.6% | 33,600 |
| 2013/01/21 | 817.5 | 842.5 | 817.5 | 842.5 | +46.2 | +5.8% | 31,200 |
| 2013/01/18 | 805 | 812.5 | 796.3 | 796.3 | +7.5 | +1% | 8,000 |
| 2013/01/17 | 788.8 | 793.8 | 780 | 788.8 | -3.7 | -0.5% | 6,400 |
| 2013/01/16 | 803.8 | 803.8 | 785 | 792.5 | -5 | -0.6% | 16,800 |
| 2013/01/15 | 795 | 825 | 795 | 797.5 | +12.5 | +1.6% | 49,200 |
| 2013/01/11 | 780 | 786.3 | 775 | 785 | +16.2 | +2.1% | 17,200 |
| 2013/01/10 | 772.5 | 776.3 | 768.8 | 768.8 | +2.5 | +0.3% | 20,400 |
| 2013/01/09 | 766.3 | 775 | 763.8 | 766.3 | -3.7 | -0.5% | 15,600 |
| 2013/01/08 | 782.5 | 785 | 768.8 | 770 | -12.5 | -1.6% | 26,800 |
3001～
3050
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
