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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,220 | 1,220 | 1,135 | 1,143 | -105.5 | -8.5% | 52,400 |
| 2018/05/11 | 1,259 | 1,268.5 | 1,234.5 | 1,248.5 | -11 | -0.9% | 6,200 |
| 2018/05/10 | 1,272 | 1,272 | 1,253 | 1,259.5 | -5.5 | -0.4% | 5,600 |
| 2018/05/09 | 1,261.5 | 1,272.5 | 1,261.5 | 1,265 | +5.5 | +0.4% | 6,200 |
| 2018/05/08 | 1,250 | 1,260 | 1,249.5 | 1,259.5 | +10 | +0.8% | 8,200 |
| 2018/05/07 | 1,246.5 | 1,249.5 | 1,246 | 1,249.5 | +9 | +0.7% | 4,400 |
| 2018/05/02 | 1,240 | 1,245.5 | 1,234 | 1,240.5 | +0.5 | ±0% | 24,400 |
| 2018/05/01 | 1,249.5 | 1,249.5 | 1,240 | 1,240 | -3.5 | -0.3% | 2,800 |
| 2018/04/27 | 1,225 | 1,249.5 | 1,225 | 1,243.5 | -6.5 | -0.5% | 4,200 |
| 2018/04/26 | 1,230.5 | 1,250 | 1,230.5 | 1,250 | +3 | +0.2% | 4,800 |
| 2018/04/25 | 1,249 | 1,249 | 1,244.5 | 1,247 | -2 | -0.2% | 3,800 |
| 2018/04/24 | 1,247.5 | 1,249 | 1,240 | 1,249 | +2 | +0.2% | 3,800 |
| 2018/04/23 | 1,249.5 | 1,249.5 | 1,242.5 | 1,247 | +9.5 | +0.8% | 1,400 |
| 2018/04/20 | 1,241 | 1,241 | 1,236 | 1,237.5 | -9.5 | -0.8% | 1,400 |
| 2018/04/19 | 1,245 | 1,247 | 1,245 | 1,247 | +7 | +0.6% | 1,200 |
| 2018/04/18 | 1,243.5 | 1,243.5 | 1,240 | 1,240 | -5 | -0.4% | 1,800 |
| 2018/04/17 | 1,246.5 | 1,246.5 | 1,242.5 | 1,245 | +0.5 | ±0% | 2,200 |
| 2018/04/16 | 1,244.5 | 1,244.5 | 1,239.5 | 1,244.5 | ±0 | ±0% | 2,200 |
| 2018/04/13 | 1,237 | 1,244.5 | 1,237 | 1,244.5 | +21 | +1.7% | 3,800 |
| 2018/04/12 | 1,239.5 | 1,239.5 | 1,223 | 1,223.5 | -3.5 | -0.3% | 1,200 |
| 2018/04/11 | 1,219 | 1,242 | 1,219 | 1,227 | -6.5 | -0.5% | 3,600 |
| 2018/04/10 | 1,220.5 | 1,235 | 1,220.5 | 1,233.5 | -4.5 | -0.4% | 8,800 |
| 2018/04/09 | 1,243.5 | 1,243.5 | 1,228.5 | 1,238 | -5.5 | -0.4% | 2,400 |
| 2018/04/06 | 1,268.5 | 1,268.5 | 1,243.5 | 1,243.5 | -6 | -0.5% | 5,000 |
| 2018/04/05 | 1,274 | 1,274 | 1,242 | 1,249.5 | -15 | -1.2% | 3,000 |
| 2018/04/04 | 1,206 | 1,266.5 | 1,206 | 1,264.5 | +57 | +4.7% | 9,800 |
| 2018/04/03 | 1,210 | 1,210 | 1,207.5 | 1,207.5 | -1 | -0.1% | 1,200 |
| 2018/04/02 | 1,223 | 1,223 | 1,198.5 | 1,208.5 | +7 | +0.6% | 2,200 |
| 2018/03/30 | 1,212.5 | 1,232.5 | 1,195.5 | 1,201.5 | ±0 | ±0% | 5,800 |
| 2018/03/29 | 1,196 | 1,201.5 | 1,196 | 1,201.5 | +3.5 | +0.3% | 2,800 |
| 2018/03/28 | 1,193 | 1,198 | 1,189.5 | 1,198 | -3 | -0.2% | 1,800 |
| 2018/03/27 | 1,187.5 | 1,201 | 1,187.5 | 1,201 | +10.5 | +0.9% | 3,400 |
| 2018/03/26 | 1,151 | 1,191 | 1,151 | 1,190.5 | +13 | +1.1% | 7,800 |
| 2018/03/23 | 1,203 | 1,218 | 1,168 | 1,177.5 | -40.5 | -3.3% | 10,400 |
| 2018/03/22 | 1,208 | 1,223.5 | 1,207 | 1,218 | +11 | +0.9% | 3,200 |
| 2018/03/20 | 1,210.5 | 1,213 | 1,205 | 1,207 | -9 | -0.7% | 1,600 |
| 2018/03/19 | 1,227 | 1,227 | 1,211.5 | 1,216 | -11.5 | -0.9% | 3,400 |
| 2018/03/16 | 1,221 | 1,227.5 | 1,221 | 1,227.5 | +6.5 | +0.5% | 1,600 |
| 2018/03/15 | 1,245 | 1,245 | 1,221 | 1,221 | -14 | -1.1% | 2,800 |
| 2018/03/14 | 1,241.5 | 1,241.5 | 1,224.5 | 1,235 | -8 | -0.6% | 2,000 |
| 2018/03/13 | 1,229 | 1,244.5 | 1,224.5 | 1,243 | +13 | +1.1% | 5,200 |
| 2018/03/12 | 1,243 | 1,244 | 1,230 | 1,230 | -13 | -1% | 7,600 |
| 2018/03/09 | 1,236 | 1,249 | 1,236 | 1,243 | +7 | +0.6% | 5,800 |
| 2018/03/08 | 1,256 | 1,256 | 1,229 | 1,236 | -9.5 | -0.8% | 4,800 |
| 2018/03/07 | 1,268.5 | 1,268.5 | 1,244.5 | 1,245.5 | -9.5 | -0.8% | 3,600 |
| 2018/03/06 | 1,252.5 | 1,273.5 | 1,250.5 | 1,255 | +8 | +0.6% | 1,600 |
| 2018/03/05 | 1,275 | 1,275 | 1,241 | 1,247 | -11.5 | -0.9% | 5,400 |
| 2018/03/02 | 1,274.5 | 1,274.5 | 1,251 | 1,258.5 | +7.5 | +0.6% | 2,800 |
| 2018/03/01 | 1,265 | 1,271.5 | 1,251 | 1,251 | -16 | -1.3% | 3,600 |
| 2018/02/28 | 1,271.5 | 1,285.5 | 1,266 | 1,267 | -4.5 | -0.4% | 4,000 |
1751～
1800
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
