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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,650 | 1,652 | 1,641 | 1,645 | -5 | -0.3% | 3,300 |
| 2022/08/30 | 1,647 | 1,650 | 1,633 | 1,650 | +17 | +1% | 2,800 |
| 2022/08/29 | 1,650 | 1,650 | 1,625 | 1,633 | -16 | -1% | 6,000 |
| 2022/08/26 | 1,661 | 1,661 | 1,638 | 1,649 | +9 | +0.5% | 4,800 |
| 2022/08/25 | 1,641 | 1,649 | 1,626 | 1,640 | +15 | +0.9% | 3,300 |
| 2022/08/24 | 1,629 | 1,631 | 1,618 | 1,625 | +7 | +0.4% | 2,700 |
| 2022/08/23 | 1,619 | 1,625 | 1,616 | 1,618 | +3 | +0.2% | 3,100 |
| 2022/08/22 | 1,617 | 1,622 | 1,610 | 1,615 | -3 | -0.2% | 2,200 |
| 2022/08/19 | 1,583 | 1,623 | 1,583 | 1,618 | +6 | +0.4% | 26,400 |
| 2022/08/18 | 1,606 | 1,626 | 1,606 | 1,612 | ±0 | ±0% | 2,400 |
| 2022/08/17 | 1,610 | 1,637 | 1,602 | 1,612 | +2 | +0.1% | 6,500 |
| 2022/08/16 | 1,631 | 1,634 | 1,610 | 1,610 | -21 | -1.3% | 4,300 |
| 2022/08/15 | 1,616 | 1,635 | 1,616 | 1,631 | +15 | +0.9% | 5,900 |
| 2022/08/12 | 1,589 | 1,632 | 1,582 | 1,616 | +11 | +0.7% | 27,400 |
| 2022/08/10 | 1,605 | 1,611 | 1,586 | 1,605 | -13 | -0.8% | 8,200 |
| 2022/08/09 | 1,614 | 1,626 | 1,602 | 1,618 | +16 | +1% | 7,400 |
| 2022/08/08 | 1,619 | 1,619 | 1,569 | 1,602 | -17 | -1.1% | 22,300 |
| 2022/08/05 | 1,630 | 1,630 | 1,613 | 1,619 | -33 | -2% | 7,100 |
| 2022/08/04 | 1,679 | 1,679 | 1,649 | 1,652 | -31 | -1.8% | 2,800 |
| 2022/08/03 | 1,650 | 1,683 | 1,650 | 1,683 | +26 | +1.6% | 1,800 |
| 2022/08/02 | 1,689 | 1,689 | 1,652 | 1,657 | -32 | -1.9% | 1,000 |
| 2022/08/01 | 1,680 | 1,689 | 1,622 | 1,689 | +9 | +0.5% | 3,700 |
| 2022/07/29 | 1,689 | 1,689 | 1,652 | 1,680 | -9 | -0.5% | 3,200 |
| 2022/07/28 | 1,696 | 1,696 | 1,601 | 1,689 | -7 | -0.4% | 5,000 |
| 2022/07/27 | 1,696 | 1,696 | 1,679 | 1,696 | +3 | +0.2% | 1,500 |
| 2022/07/26 | 1,693 | 1,693 | 1,653 | 1,693 | ±0 | ±0% | 2,500 |
| 2022/07/25 | 1,690 | 1,693 | 1,666 | 1,693 | +28 | +1.7% | 4,500 |
| 2022/07/22 | 1,663 | 1,675 | 1,661 | 1,665 | +13 | +0.8% | 3,800 |
| 2022/07/21 | 1,643 | 1,660 | 1,636 | 1,652 | +9 | +0.5% | 4,700 |
| 2022/07/20 | 1,635 | 1,644 | 1,627 | 1,643 | +8 | +0.5% | 3,100 |
| 2022/07/19 | 1,626 | 1,635 | 1,617 | 1,635 | +28 | +1.7% | 2,300 |
| 2022/07/15 | 1,617 | 1,623 | 1,602 | 1,607 | -10 | -0.6% | 2,800 |
| 2022/07/14 | 1,607 | 1,628 | 1,580 | 1,617 | +10 | +0.6% | 3,700 |
| 2022/07/13 | 1,612 | 1,618 | 1,601 | 1,607 | -5 | -0.3% | 2,000 |
| 2022/07/12 | 1,630 | 1,630 | 1,605 | 1,612 | -36 | -2.2% | 3,300 |
| 2022/07/11 | 1,599 | 1,648 | 1,599 | 1,648 | +77 | +4.9% | 18,800 |
| 2022/07/08 | 1,604 | 1,610 | 1,571 | 1,571 | -33 | -2.1% | 13,000 |
| 2022/07/07 | 1,595 | 1,605 | 1,571 | 1,604 | +19 | +1.2% | 6,000 |
| 2022/07/06 | 1,554 | 1,590 | 1,554 | 1,585 | +32 | +2.1% | 7,700 |
| 2022/07/05 | 1,542 | 1,553 | 1,540 | 1,553 | +17 | +1.1% | 3,400 |
| 2022/07/04 | 1,510 | 1,542 | 1,506 | 1,536 | +31 | +2.1% | 7,000 |
| 2022/07/01 | 1,506 | 1,511 | 1,495 | 1,505 | -1 | -0.1% | 13,000 |
| 2022/06/30 | 1,555 | 1,555 | 1,506 | 1,506 | -4 | -0.3% | 8,100 |
| 2022/06/29 | 1,529 | 1,542 | 1,510 | 1,510 | -20 | -1.3% | 9,200 |
| 2022/06/28 | 1,527 | 1,530 | 1,509 | 1,530 | +21 | +1.4% | 3,600 |
| 2022/06/27 | 1,511 | 1,538 | 1,509 | 1,509 | +1 | +0.1% | 2,600 |
| 2022/06/24 | 1,545 | 1,545 | 1,507 | 1,508 | -2 | -0.1% | 3,800 |
| 2022/06/23 | 1,520 | 1,520 | 1,506 | 1,510 | +2 | +0.1% | 3,200 |
| 2022/06/22 | 1,508 | 1,522 | 1,507 | 1,508 | +1 | +0.1% | 5,600 |
| 2022/06/21 | 1,518 | 1,523 | 1,503 | 1,507 | -16 | -1.1% | 9,100 |
701～
750
件表示中 / 3435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 | 519,000円 | +1.4% | +3.1% | 1.73% | 8.69倍 | 1.36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 | 1,010,000円 | +5.4% | +2.5% | 1.39% | 13.76倍 | 3.06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 | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34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 |
| ＧＣジョイコＨ | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 島精機 | 99,300円 | +36.8% | - | 2.01% | 16.85倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム
