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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,282 | 1,300 | 1,263.5 | 1,271.5 | -6.5 | -0.5% | 6,400 |
| 2018/02/26 | 1,294 | 1,294 | 1,269 | 1,278 | +9 | +0.7% | 3,600 |
| 2018/02/23 | 1,270.5 | 1,270.5 | 1,266.5 | 1,269 | +6.5 | +0.5% | 2,000 |
| 2018/02/22 | 1,263 | 1,265.5 | 1,262.5 | 1,262.5 | +1.5 | +0.1% | 2,000 |
| 2018/02/21 | 1,264.5 | 1,274.5 | 1,261 | 1,261 | -8 | -0.6% | 1,800 |
| 2018/02/20 | 1,256.5 | 1,272.5 | 1,256 | 1,269 | -5 | -0.4% | 2,600 |
| 2018/02/19 | 1,243.5 | 1,274.5 | 1,243.5 | 1,274 | +30.5 | +2.5% | 3,800 |
| 2018/02/16 | 1,242.5 | 1,250 | 1,238 | 1,243.5 | +0.5 | ±0% | 2,400 |
| 2018/02/15 | 1,237 | 1,257 | 1,231 | 1,243 | +6 | +0.5% | 2,800 |
| 2018/02/14 | 1,250 | 1,254 | 1,225 | 1,237 | -3 | -0.2% | 24,600 |
| 2018/02/13 | 1,255.5 | 1,258 | 1,240 | 1,240 | +21.5 | +1.8% | 9,000 |
| 2018/02/09 | 1,250.5 | 1,250.5 | 1,218.5 | 1,218.5 | -32 | -2.6% | 29,200 |
| 2018/02/08 | 1,260 | 1,260 | 1,250.5 | 1,250.5 | +0.5 | ±0% | 6,600 |
| 2018/02/07 | 1,250 | 1,264 | 1,250 | 1,250 | +40 | +3.3% | 18,800 |
| 2018/02/06 | 1,279.5 | 1,279.5 | 1,202 | 1,210 | -75 | -5.8% | 18,800 |
| 2018/02/05 | 1,285 | 1,285.5 | 1,285 | 1,285 | ±0 | ±0% | 26,400 |
| 2018/02/02 | 1,297 | 1,297 | 1,285 | 1,285 | +3.5 | +0.3% | 6,600 |
| 2018/02/01 | 1,285 | 1,294 | 1,280 | 1,281.5 | -3.5 | -0.3% | 4,800 |
| 2018/01/31 | 1,284.5 | 1,286.5 | 1,273.5 | 1,285 | +0.5 | ±0% | 5,800 |
| 2018/01/30 | 1,285 | 1,288 | 1,284.5 | 1,284.5 | -1.5 | -0.1% | 28,000 |
| 2018/01/29 | 1,288 | 1,290 | 1,286 | 1,286 | ±0 | ±0% | 1,400 |
| 2018/01/26 | 1,282 | 1,294.5 | 1,280.5 | 1,286 | +0.5 | ±0% | 5,200 |
| 2018/01/25 | 1,280 | 1,294.5 | 1,280 | 1,285.5 | -6.5 | -0.5% | 8,000 |
| 2018/01/24 | 1,292 | 1,292 | 1,287 | 1,292 | +4.5 | +0.3% | 3,800 |
| 2018/01/23 | 1,291 | 1,292 | 1,283.5 | 1,287.5 | -3 | -0.2% | 5,400 |
| 2018/01/22 | 1,286 | 1,292.5 | 1,286 | 1,290.5 | -2 | -0.2% | 4,200 |
| 2018/01/19 | 1,270.5 | 1,295.5 | 1,267.5 | 1,292.5 | +5 | +0.4% | 8,000 |
| 2018/01/18 | 1,296.5 | 1,301 | 1,287.5 | 1,287.5 | -16 | -1.2% | 13,200 |
| 2018/01/17 | 1,311.5 | 1,314 | 1,303.5 | 1,303.5 | -11.5 | -0.9% | 4,600 |
| 2018/01/16 | 1,316 | 1,322.5 | 1,314 | 1,315 | -1 | -0.1% | 6,000 |
| 2018/01/15 | 1,317 | 1,317 | 1,309 | 1,316 | +9 | +0.7% | 3,600 |
| 2018/01/12 | 1,305 | 1,315.5 | 1,305 | 1,307 | -1.5 | -0.1% | 6,200 |
| 2018/01/11 | 1,305 | 1,313 | 1,300.5 | 1,308.5 | -7 | -0.5% | 7,400 |
| 2018/01/10 | 1,298 | 1,315.5 | 1,294 | 1,315.5 | +30.5 | +2.4% | 14,200 |
| 2018/01/09 | 1,287.5 | 1,291.5 | 1,279 | 1,285 | +9.5 | +0.7% | 36,200 |
| 2018/01/05 | 1,274 | 1,282.5 | 1,266 | 1,275.5 | +7 | +0.6% | 22,600 |
| 2018/01/04 | 1,257 | 1,269.5 | 1,257 | 1,268.5 | +21.5 | +1.7% | 14,200 |
| 2017/12/29 | 1,252.5 | 1,256.5 | 1,242.5 | 1,247 | -5 | -0.4% | 3,000 |
| 2017/12/28 | 1,254.5 | 1,254.5 | 1,246 | 1,252 | +4.5 | +0.4% | 3,600 |
| 2017/12/27 | 1,249.5 | 1,252 | 1,243 | 1,247.5 | -3 | -0.2% | 6,200 |
| 2017/12/26 | 1,259 | 1,259 | 1,235 | 1,250.5 | -6 | -0.5% | 12,600 |
| 2017/12/25 | 1,244.5 | 1,256.5 | 1,244.5 | 1,256.5 | +20 | +1.6% | 21,600 |
| 2017/12/22 | 1,240 | 1,240 | 1,230.5 | 1,236.5 | -1 | -0.1% | 18,800 |
| 2017/12/21 | 1,224 | 1,239 | 1,221 | 1,237.5 | +24.5 | +2% | 7,800 |
| 2017/12/20 | 1,215.5 | 1,225 | 1,212 | 1,213 | -1 | -0.1% | 8,600 |
| 2017/12/19 | 1,215.5 | 1,235.5 | 1,211 | 1,214 | +4.5 | +0.4% | 9,400 |
| 2017/12/18 | 1,211 | 1,222 | 1,207.5 | 1,209.5 | -0.5 | ±0% | 9,400 |
| 2017/12/15 | 1,208 | 1,210 | 1,208 | 1,210 | -0.5 | ±0% | 4,000 |
| 2017/12/14 | 1,207.5 | 1,210.5 | 1,207.5 | 1,210.5 | +2.5 | +0.2% | 5,200 |
| 2017/12/13 | 1,210 | 1,211 | 1,207.5 | 1,208 | -4 | -0.3% | 8,000 |
1801～
1850
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
