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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,198.5 | 1,198.5 | 1,186 | 1,197 | +4.5 | +0.4% | 7,400 |
| 2017/09/27 | 1,199.5 | 1,200 | 1,189.5 | 1,192.5 | -39.5 | -3.2% | 13,600 |
| 2017/09/26 | 1,222.5 | 1,233 | 1,222.5 | 1,232 | +14.5 | +1.2% | 26,600 |
| 2017/09/25 | 1,217 | 1,220 | 1,215.5 | 1,217.5 | +0.5 | ±0% | 16,600 |
| 2017/09/22 | 1,215 | 1,217.5 | 1,205 | 1,217 | -0.5 | ±0% | 5,800 |
| 2017/09/21 | 1,213.5 | 1,222 | 1,205 | 1,217.5 | -3.5 | -0.3% | 13,200 |
| 2017/09/20 | 1,192.5 | 1,221 | 1,192.5 | 1,221 | +29 | +2.4% | 25,800 |
| 2017/09/19 | 1,179.5 | 1,192 | 1,177 | 1,192 | +22 | +1.9% | 14,000 |
| 2017/09/15 | 1,170 | 1,173 | 1,165.5 | 1,170 | -3.5 | -0.3% | 3,600 |
| 2017/09/14 | 1,170 | 1,173.5 | 1,165 | 1,173.5 | +7 | +0.6% | 5,600 |
| 2017/09/13 | 1,166.5 | 1,170.5 | 1,165 | 1,166.5 | +0.5 | ±0% | 4,800 |
| 2017/09/12 | 1,165 | 1,168 | 1,164.5 | 1,166 | +3 | +0.3% | 4,400 |
| 2017/09/11 | 1,168.5 | 1,168.5 | 1,159.5 | 1,163 | +4 | +0.3% | 7,000 |
| 2017/09/08 | 1,162.5 | 1,162.5 | 1,155.5 | 1,159 | +5 | +0.4% | 6,600 |
| 2017/09/07 | 1,148.5 | 1,154 | 1,148.5 | 1,154 | +14 | +1.2% | 3,800 |
| 2017/09/06 | 1,138.5 | 1,142 | 1,138.5 | 1,140 | +1.5 | +0.1% | 13,800 |
| 2017/09/05 | 1,146.5 | 1,149 | 1,138.5 | 1,138.5 | -6.5 | -0.6% | 24,000 |
| 2017/09/04 | 1,157.5 | 1,168 | 1,144 | 1,145 | -12.5 | -1.1% | 13,600 |
| 2017/09/01 | 1,147 | 1,159 | 1,147 | 1,157.5 | +10 | +0.9% | 4,800 |
| 2017/08/31 | 1,150 | 1,150 | 1,146 | 1,147.5 | +0.5 | ±0% | 12,800 |
| 2017/08/30 | 1,147.5 | 1,148.5 | 1,146 | 1,147 | ±0 | ±0% | 7,600 |
| 2017/08/29 | 1,147.5 | 1,150 | 1,146.5 | 1,147 | ±0 | ±0% | 7,800 |
| 2017/08/28 | 1,149 | 1,151 | 1,146 | 1,147 | -2 | -0.2% | 8,800 |
| 2017/08/25 | 1,150 | 1,152.5 | 1,149 | 1,149 | -1 | -0.1% | 9,200 |
| 2017/08/24 | 1,171.5 | 1,171.5 | 1,150 | 1,150 | -19 | -1.6% | 11,000 |
| 2017/08/23 | 1,161.5 | 1,172 | 1,161.5 | 1,169 | +9.5 | +0.8% | 5,200 |
| 2017/08/22 | 1,150.5 | 1,176 | 1,150.5 | 1,159.5 | +8.5 | +0.7% | 5,200 |
| 2017/08/21 | 1,147.5 | 1,152.5 | 1,145.5 | 1,151 | +9.5 | +0.8% | 10,400 |
| 2017/08/18 | 1,156.5 | 1,156.5 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 16,600 |
| 2017/08/17 | 1,158 | 1,158 | 1,154 | 1,155 | -4 | -0.3% | 6,600 |
| 2017/08/16 | 1,158 | 1,160 | 1,158 | 1,159 | +0.5 | ±0% | 9,600 |
| 2017/08/15 | 1,161 | 1,162 | 1,156.5 | 1,158.5 | ±0 | ±0% | 13,600 |
| 2017/08/14 | 1,170 | 1,175 | 1,158 | 1,158.5 | -16.5 | -1.4% | 9,800 |
| 2017/08/10 | 1,175.5 | 1,176.5 | 1,171 | 1,175 | -7.5 | -0.6% | 10,200 |
| 2017/08/09 | 1,192.5 | 1,192.5 | 1,176 | 1,182.5 | -10 | -0.8% | 8,800 |
| 2017/08/08 | 1,195 | 1,195 | 1,192.5 | 1,192.5 | -6 | -0.5% | 5,000 |
| 2017/08/07 | 1,200 | 1,200 | 1,192.5 | 1,198.5 | -3.5 | -0.3% | 5,600 |
| 2017/08/04 | 1,196 | 1,202.5 | 1,190.5 | 1,202 | +6 | +0.5% | 5,000 |
| 2017/08/03 | 1,195 | 1,196 | 1,189 | 1,196 | -2.5 | -0.2% | 2,200 |
| 2017/08/02 | 1,194.5 | 1,199 | 1,194.5 | 1,198.5 | +4 | +0.3% | 1,400 |
| 2017/08/01 | 1,185 | 1,194.5 | 1,184.5 | 1,194.5 | +2.5 | +0.2% | 1,400 |
| 2017/07/31 | 1,196 | 1,196 | 1,189 | 1,192 | +8 | +0.7% | 5,800 |
| 2017/07/28 | 1,202 | 1,202 | 1,167 | 1,184 | -13.5 | -1.1% | 11,200 |
| 2017/07/27 | 1,197.5 | 1,197.5 | 1,192.5 | 1,197.5 | +5 | +0.4% | 3,400 |
| 2017/07/26 | 1,200 | 1,200 | 1,190 | 1,192.5 | -6.5 | -0.5% | 7,000 |
| 2017/07/25 | 1,214.5 | 1,214.5 | 1,193.5 | 1,199 | +1 | +0.1% | 6,600 |
| 2017/07/24 | 1,192.5 | 1,198 | 1,190 | 1,198 | +5.5 | +0.5% | 5,000 |
| 2017/07/21 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | +2 | +0.2% | 5,400 |
| 2017/07/20 | 1,190 | 1,199 | 1,185.5 | 1,190.5 | +1.5 | +0.1% | 5,200 |
| 2017/07/19 | 1,183.5 | 1,190 | 1,183.5 | 1,189 | +5.5 | +0.5% | 4,800 |
1901～
1950
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
