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 |
|---|---|---|---|---|---|---|---|
| 2013/05/13 | 1,413 | 1,418 | 1,401 | 1,415 | +10 | +0.7% | 28,400 |
| 2013/05/10 | 1,432.5 | 1,432.5 | 1,402.5 | 1,405 | -5 | -0.4% | 16,800 |
| 2013/05/09 | 1,412.5 | 1,417.5 | 1,400 | 1,410 | -2.5 | -0.2% | 20,600 |
| 2013/05/08 | 1,416 | 1,434 | 1,408 | 1,412.5 | -3.5 | -0.2% | 21,000 |
| 2013/05/07 | 1,400 | 1,435 | 1,400 | 1,416 | +29 | +2.1% | 14,400 |
| 2013/05/02 | 1,415 | 1,420 | 1,361.5 | 1,387 | -28 | -2% | 37,200 |
| 2013/05/01 | 1,466 | 1,485 | 1,415 | 1,415 | -26 | -1.8% | 107,400 |
| 2013/04/30 | 1,450 | 1,450 | 1,404 | 1,441 | -11.5 | -0.8% | 19,800 |
| 2013/04/26 | 1,439.5 | 1,495 | 1,425 | 1,452.5 | +27.5 | +1.9% | 26,400 |
| 2013/04/25 | 1,420 | 1,440 | 1,404 | 1,425 | +5 | +0.4% | 10,400 |
| 2013/04/24 | 1,418 | 1,425 | 1,404 | 1,420 | +16 | +1.1% | 12,400 |
| 2013/04/23 | 1,392 | 1,407.5 | 1,370.5 | 1,404 | +37 | +2.7% | 13,200 |
| 2013/04/22 | 1,369.5 | 1,375 | 1,340 | 1,367 | +44 | +3.3% | 28,200 |
| 2013/04/19 | 1,320 | 1,337.5 | 1,316.5 | 1,323 | +3 | +0.2% | 7,200 |
| 2013/04/18 | 1,327 | 1,335 | 1,310 | 1,320 | +18 | +1.4% | 11,200 |
| 2013/04/17 | 1,281.5 | 1,320 | 1,281.5 | 1,302 | +17 | +1.3% | 17,400 |
| 2013/04/16 | 1,272.5 | 1,285 | 1,260 | 1,285 | +2.5 | +0.2% | 4,800 |
| 2013/04/15 | 1,266 | 1,301 | 1,266 | 1,282.5 | +5 | +0.4% | 10,400 |
| 2013/04/12 | 1,265 | 1,277.5 | 1,235 | 1,277.5 | +12.5 | +1% | 16,800 |
| 2013/04/11 | 1,250 | 1,266.5 | 1,243 | 1,265 | +0.5 | ±0% | 18,400 |
| 2013/04/10 | 1,272 | 1,274.5 | 1,241.5 | 1,264.5 | +1 | +0.1% | 14,200 |
| 2013/04/09 | 1,285.5 | 1,285.5 | 1,225 | 1,263.5 | -17 | -1.3% | 18,200 |
| 2013/04/08 | 1,277.5 | 1,285 | 1,265 | 1,280.5 | +48.5 | +3.9% | 24,600 |
| 2013/04/05 | 1,215 | 1,250 | 1,201 | 1,232 | +56.5 | +4.8% | 28,400 |
| 2013/04/04 | 1,199 | 1,210 | 1,140.5 | 1,175.5 | -24.5 | -2% | 25,400 |
| 2013/04/03 | 1,195 | 1,209.5 | 1,192.5 | 1,200 | +17.5 | +1.5% | 31,600 |
| 2013/04/02 | 1,150 | 1,200 | 1,050 | 1,182.5 | -37.5 | -3.1% | 107,600 |
| 2013/04/01 | 1,300.5 | 1,325 | 1,212.5 | 1,220 | -165 | -11.9% | 160,000 |
| 2013/03/29 | 1,475 | 1,485 | 1,349.5 | 1,385 | -65 | -4.5% | 36,800 |
| 2013/03/28 | 1,450 | 1,500 | 1,445 | 1,450 | +20 | +1.4% | 25,800 |
| 2013/03/27 | 1,350 | 1,430 | 1,350 | 1,430 | +32.5 | +2.3% | 17,400 |
| 2013/03/26 | 1,425 | 1,425 | 1,397.5 | 1,397.5 | -45 | -3.1% | 17,200 |
| 2013/03/25 | 1,425 | 1,442.5 | 1,377.5 | 1,442.5 | +17.5 | +1.2% | 38,400 |
| 2013/03/22 | 1,425 | 1,425 | 1,375 | 1,425 | ±0 | ±0% | 29,200 |
| 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 |
3001～
3050
件表示中 / 3460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 | 618,000円 | +1.4% | +3.1% | 1.46% | 10.35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 |
| 日トムソン | 63,300円 | +7.6% | -18.5% | 4.11% | 29.21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」 |
| ヤマシンフィルタ | 65,500円 | +1.6% | +3.0% | 2.44% | 23.88倍 | 2.02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 |
| 木村工機 | 1,141,000円 | +5.4% | +2.5% | 1.23% | 15.55倍 | 3.45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 |
| 三精テクノ | 210,800円 | +13.2% | +0.1% | 2.85% | 11.95倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
