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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,155 | 1,169 | 1,155 | 1,169 | +14 | +1.2% | 3,000 |
| 2017/02/20 | 1,160 | 1,168 | 1,155 | 1,155 | +2.5 | +0.2% | 2,600 |
| 2017/02/17 | 1,150 | 1,152.5 | 1,146.5 | 1,152.5 | +4 | +0.3% | 2,800 |
| 2017/02/16 | 1,152 | 1,152 | 1,143 | 1,148.5 | -3.5 | -0.3% | 3,400 |
| 2017/02/15 | 1,159.5 | 1,159.5 | 1,151.5 | 1,152 | +11.5 | +1% | 2,200 |
| 2017/02/14 | 1,153.5 | 1,154 | 1,140.5 | 1,140.5 | -13 | -1.1% | 12,600 |
| 2017/02/13 | 1,156.5 | 1,161.5 | 1,150 | 1,153.5 | -18 | -1.5% | 6,800 |
| 2017/02/10 | 1,160 | 1,175 | 1,159 | 1,171.5 | +13 | +1.1% | 10,200 |
| 2017/02/09 | 1,151.5 | 1,164.5 | 1,151 | 1,158.5 | +2.5 | +0.2% | 7,600 |
| 2017/02/08 | 1,158.5 | 1,158.5 | 1,152.5 | 1,156 | -1 | -0.1% | 2,800 |
| 2017/02/07 | 1,150 | 1,157.5 | 1,150 | 1,157 | +7 | +0.6% | 4,200 |
| 2017/02/06 | 1,153 | 1,158.5 | 1,150 | 1,150 | -5 | -0.4% | 6,800 |
| 2017/02/03 | 1,158.5 | 1,165.5 | 1,155 | 1,155 | -8.5 | -0.7% | 4,400 |
| 2017/02/02 | 1,174.5 | 1,174.5 | 1,162 | 1,163.5 | -16.5 | -1.4% | 2,400 |
| 2017/02/01 | 1,177.5 | 1,180 | 1,151.5 | 1,180 | +0.5 | ±0% | 5,400 |
| 2017/01/31 | 1,184.5 | 1,184.5 | 1,176.5 | 1,179.5 | ±0 | ±0% | 3,600 |
| 2017/01/30 | 1,175.5 | 1,180.5 | 1,175.5 | 1,179.5 | +0.5 | ±0% | 2,600 |
| 2017/01/27 | 1,182.5 | 1,182.5 | 1,179 | 1,179 | -4.5 | -0.4% | 1,800 |
| 2017/01/26 | 1,184 | 1,184 | 1,172 | 1,183.5 | -1 | -0.1% | 4,200 |
| 2017/01/25 | 1,177.5 | 1,184.5 | 1,160.5 | 1,184.5 | +21.5 | +1.8% | 8,600 |
| 2017/01/24 | 1,160 | 1,170 | 1,160 | 1,163 | -6 | -0.5% | 3,400 |
| 2017/01/23 | 1,163.5 | 1,174 | 1,163.5 | 1,169 | +3 | +0.3% | 3,400 |
| 2017/01/20 | 1,166.5 | 1,178.5 | 1,158.5 | 1,166 | -5 | -0.4% | 3,200 |
| 2017/01/19 | 1,156.5 | 1,190 | 1,156.5 | 1,171 | +15 | +1.3% | 5,400 |
| 2017/01/18 | 1,169 | 1,169 | 1,150 | 1,156 | -30.5 | -2.6% | 7,800 |
| 2017/01/17 | 1,180 | 1,186.5 | 1,167.5 | 1,186.5 | -18.5 | -1.5% | 9,600 |
| 2017/01/16 | 1,205.5 | 1,205.5 | 1,195 | 1,205 | -0.5 | ±0% | 2,200 |
| 2017/01/13 | 1,187.5 | 1,207 | 1,166 | 1,205.5 | +9 | +0.8% | 4,200 |
| 2017/01/12 | 1,200 | 1,200 | 1,180 | 1,196.5 | -10 | -0.8% | 5,400 |
| 2017/01/11 | 1,207.5 | 1,207.5 | 1,200 | 1,206.5 | +1 | +0.1% | 4,200 |
| 2017/01/10 | 1,200 | 1,205.5 | 1,195.5 | 1,205.5 | +10.5 | +0.9% | 19,000 |
| 2017/01/06 | 1,176.5 | 1,195 | 1,162.5 | 1,195 | +17.5 | +1.5% | 14,800 |
| 2017/01/05 | 1,178.5 | 1,180 | 1,171 | 1,177.5 | -1 | -0.1% | 5,600 |
| 2017/01/04 | 1,165.5 | 1,178.5 | 1,165.5 | 1,178.5 | +13 | +1.1% | 19,000 |
| 2016/12/30 | 1,173.5 | 1,173.5 | 1,155.5 | 1,165.5 | -8.5 | -0.7% | 10,200 |
| 2016/12/29 | 1,160.5 | 1,174 | 1,150.5 | 1,174 | +1.5 | +0.1% | 5,800 |
| 2016/12/28 | 1,169.5 | 1,174.5 | 1,164 | 1,172.5 | +3 | +0.3% | 4,800 |
| 2016/12/27 | 1,175 | 1,175 | 1,163 | 1,169.5 | -6 | -0.5% | 5,200 |
| 2016/12/26 | 1,175.5 | 1,175.5 | 1,169 | 1,175.5 | +1.5 | +0.1% | 7,400 |
| 2016/12/22 | 1,173.5 | 1,174 | 1,160 | 1,174 | +2.5 | +0.2% | 7,600 |
| 2016/12/21 | 1,164 | 1,172 | 1,160 | 1,171.5 | +6.5 | +0.6% | 5,600 |
| 2016/12/20 | 1,159.5 | 1,165 | 1,148 | 1,165 | +15 | +1.3% | 6,400 |
| 2016/12/19 | 1,170 | 1,173 | 1,141.5 | 1,150 | -18 | -1.5% | 14,000 |
| 2016/12/16 | 1,158.5 | 1,173.5 | 1,158.5 | 1,168 | +10.5 | +0.9% | 14,800 |
| 2016/12/15 | 1,160 | 1,161.5 | 1,155.5 | 1,157.5 | -8.5 | -0.7% | 16,000 |
| 2016/12/14 | 1,179 | 1,179 | 1,160 | 1,166 | -13 | -1.1% | 36,200 |
| 2016/12/13 | 1,160 | 1,179 | 1,160 | 1,179 | +5 | +0.4% | 9,200 |
| 2016/12/12 | 1,161 | 1,174.5 | 1,161 | 1,174 | -1 | -0.1% | 23,600 |
| 2016/12/09 | 1,174.5 | 1,175 | 1,155 | 1,175 | +2.5 | +0.2% | 19,200 |
| 2016/12/08 | 1,167.5 | 1,172.5 | 1,167.5 | 1,172.5 | +11.5 | +1% | 14,400 |
2051～
2100
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
