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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,274 | 1,279 | 1,257 | 1,279 | +13 | +1% | 6,400 |
| 2018/10/03 | 1,277 | 1,277 | 1,254 | 1,266 | -8 | -0.6% | 9,300 |
| 2018/10/02 | 1,256 | 1,277 | 1,245 | 1,274 | +12 | +1% | 9,600 |
| 2018/10/01 | 1,231 | 1,265 | 1,224 | 1,262 | +26 | +2.1% | 8,700 |
| 2018/09/28 | 1,270 | 1,278 | 1,232 | 1,236 | -25 | -2% | 6,600 |
| 2018/09/27 | 1,296 | 1,296 | 1,205 | 1,261 | -35 | -2.7% | 21,700 |
| 2018/09/26 | 1,224 | 1,296 | 1,224 | 1,296 | +37.5 | +3% | 23,500 |
| 2018/09/25 | 1,225 | 1,258.5 | 1,222.5 | 1,258.5 | +21 | +1.7% | 74,000 |
| 2018/09/21 | 1,235.5 | 1,240 | 1,219.5 | 1,237.5 | -2 | -0.2% | 45,000 |
| 2018/09/20 | 1,207.5 | 1,243 | 1,205 | 1,239.5 | +32.5 | +2.7% | 45,600 |
| 2018/09/19 | 1,197.5 | 1,207.5 | 1,193 | 1,207 | +24.5 | +2.1% | 22,600 |
| 2018/09/18 | 1,192.5 | 1,199.5 | 1,180 | 1,182.5 | +2.5 | +0.2% | 38,600 |
| 2018/09/14 | 1,180 | 1,180 | 1,178.5 | 1,180 | +0.5 | ±0% | 27,200 |
| 2018/09/13 | 1,180 | 1,180 | 1,173.5 | 1,179.5 | ±0 | ±0% | 9,400 |
| 2018/09/12 | 1,180 | 1,180 | 1,175 | 1,179.5 | -0.5 | ±0% | 9,000 |
| 2018/09/11 | 1,188.5 | 1,188.5 | 1,174 | 1,180 | +2 | +0.2% | 26,800 |
| 2018/09/10 | 1,180 | 1,180 | 1,177.5 | 1,178 | -3.5 | -0.3% | 14,000 |
| 2018/09/07 | 1,185 | 1,185.5 | 1,172.5 | 1,181.5 | -4 | -0.3% | 7,200 |
| 2018/09/06 | 1,190 | 1,190 | 1,176.5 | 1,185.5 | -7 | -0.6% | 11,000 |
| 2018/09/05 | 1,205 | 1,205 | 1,185.5 | 1,192.5 | +12.5 | +1.1% | 9,000 |
| 2018/09/04 | 1,180 | 1,181 | 1,178 | 1,180 | -3 | -0.3% | 7,400 |
| 2018/09/03 | 1,198 | 1,198 | 1,182.5 | 1,183 | -15 | -1.3% | 11,000 |
| 2018/08/31 | 1,208.5 | 1,214.5 | 1,198 | 1,198 | -18.5 | -1.5% | 6,400 |
| 2018/08/30 | 1,221.5 | 1,221.5 | 1,205.5 | 1,216.5 | -19.5 | -1.6% | 7,800 |
| 2018/08/29 | 1,185 | 1,242.5 | 1,185 | 1,236 | +15.5 | +1.3% | 11,800 |
| 2018/08/28 | 1,212.5 | 1,229 | 1,212.5 | 1,220.5 | -7.5 | -0.6% | 9,000 |
| 2018/08/27 | 1,215 | 1,228.5 | 1,210.5 | 1,228 | +10.5 | +0.9% | 8,400 |
| 2018/08/24 | 1,214.5 | 1,219 | 1,212 | 1,217.5 | +12.5 | +1% | 8,000 |
| 2018/08/23 | 1,215.5 | 1,220 | 1,201 | 1,205 | +25 | +2.1% | 9,000 |
| 2018/08/22 | 1,166.5 | 1,180 | 1,166.5 | 1,180 | +16 | +1.4% | 2,400 |
| 2018/08/21 | 1,180.5 | 1,180.5 | 1,155 | 1,164 | -17 | -1.4% | 10,200 |
| 2018/08/20 | 1,216.5 | 1,216.5 | 1,164.5 | 1,181 | -49 | -4% | 47,800 |
| 2018/08/17 | 1,208 | 1,235 | 1,206.5 | 1,230 | +27.5 | +2.3% | 18,600 |
| 2018/08/16 | 1,199 | 1,205 | 1,188.5 | 1,202.5 | +3 | +0.3% | 12,200 |
| 2018/08/15 | 1,210 | 1,213 | 1,190 | 1,199.5 | -9 | -0.7% | 7,200 |
| 2018/08/14 | 1,195 | 1,214.5 | 1,186 | 1,208.5 | +23.5 | +2% | 7,200 |
| 2018/08/13 | 1,220 | 1,220 | 1,185 | 1,185 | -35 | -2.9% | 13,200 |
| 2018/08/10 | 1,259.5 | 1,260 | 1,203 | 1,220 | +60.5 | +5.2% | 42,400 |
| 2018/08/09 | 1,156 | 1,161 | 1,156 | 1,159.5 | +5 | +0.4% | 1,800 |
| 2018/08/08 | 1,149.5 | 1,156.5 | 1,145.5 | 1,154.5 | -2 | -0.2% | 4,400 |
| 2018/08/07 | 1,157 | 1,158 | 1,156 | 1,156.5 | +11.5 | +1% | 2,000 |
| 2018/08/06 | 1,148 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 2,800 |
| 2018/08/03 | 1,169 | 1,169 | 1,144 | 1,145 | -8 | -0.7% | 6,200 |
| 2018/08/02 | 1,173.5 | 1,173.5 | 1,152.5 | 1,153 | ±0 | ±0% | 3,000 |
| 2018/08/01 | 1,153 | 1,157.5 | 1,152.5 | 1,153 | ±0 | ±0% | 4,400 |
| 2018/07/31 | 1,181.5 | 1,181.5 | 1,152.5 | 1,153 | -27 | -2.3% | 4,600 |
| 2018/07/30 | 1,162.5 | 1,180 | 1,156.5 | 1,180 | +7 | +0.6% | 10,600 |
| 2018/07/27 | 1,176 | 1,176 | 1,172 | 1,173 | +1 | +0.1% | 2,200 |
| 2018/07/26 | 1,176 | 1,176 | 1,161.5 | 1,172 | -3 | -0.3% | 1,400 |
| 2018/07/25 | 1,169.5 | 1,175 | 1,165.5 | 1,175 | +12 | +1% | 4,800 |
1651～
1700
件表示中 / 3436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 | 504,000円 | +1.4% | +3.1% | 1.79% | 8.44倍 | 1.32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 |
| 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 | 100,200円 | +36.8% | - | 2.00% | 17.00倍 | 0.44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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
