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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,163 | 1,164 | 1,159 | 1,161 | -4.5 | -0.4% | 18,800 |
| 2016/12/06 | 1,161.5 | 1,165.5 | 1,158 | 1,165.5 | +4 | +0.3% | 16,200 |
| 2016/12/05 | 1,165 | 1,165 | 1,143.5 | 1,161.5 | +6.5 | +0.6% | 6,800 |
| 2016/12/02 | 1,159 | 1,159 | 1,150 | 1,155 | -5 | -0.4% | 6,200 |
| 2016/12/01 | 1,146 | 1,160 | 1,146 | 1,160 | +5.5 | +0.5% | 8,600 |
| 2016/11/30 | 1,154.5 | 1,154.5 | 1,151.5 | 1,154.5 | +3.5 | +0.3% | 7,200 |
| 2016/11/29 | 1,149.5 | 1,154.5 | 1,140 | 1,151 | +1.5 | +0.1% | 19,000 |
| 2016/11/28 | 1,147 | 1,149.5 | 1,147 | 1,149.5 | +1 | +0.1% | 11,400 |
| 2016/11/25 | 1,150 | 1,150 | 1,139.5 | 1,148.5 | +5.5 | +0.5% | 10,600 |
| 2016/11/24 | 1,136.5 | 1,147.5 | 1,136 | 1,143 | -5.5 | -0.5% | 6,400 |
| 2016/11/22 | 1,142 | 1,148.5 | 1,141 | 1,148.5 | +6.5 | +0.6% | 8,200 |
| 2016/11/21 | 1,149 | 1,149 | 1,138 | 1,142 | +1 | +0.1% | 9,400 |
| 2016/11/18 | 1,143.5 | 1,150 | 1,126 | 1,141 | -3 | -0.3% | 11,400 |
| 2016/11/17 | 1,140 | 1,144 | 1,114.5 | 1,144 | +10 | +0.9% | 6,800 |
| 2016/11/16 | 1,134.5 | 1,135 | 1,130 | 1,134 | +5 | +0.4% | 7,400 |
| 2016/11/15 | 1,109 | 1,130 | 1,107.5 | 1,129 | +6.5 | +0.6% | 15,800 |
| 2016/11/14 | 1,119 | 1,123.5 | 1,107 | 1,122.5 | +3.5 | +0.3% | 11,400 |
| 2016/11/11 | 1,135.5 | 1,144 | 1,116.5 | 1,119 | +21 | +1.9% | 20,400 |
| 2016/11/10 | 1,130 | 1,144.5 | 1,098 | 1,098 | +1 | +0.1% | 9,200 |
| 2016/11/09 | 1,119 | 1,119 | 1,057 | 1,097 | -19 | -1.7% | 5,000 |
| 2016/11/08 | 1,124 | 1,128 | 1,103.5 | 1,116 | -5.5 | -0.5% | 4,200 |
| 2016/11/07 | 1,125.5 | 1,146.5 | 1,116 | 1,121.5 | -2.5 | -0.2% | 3,000 |
| 2016/11/04 | 1,107.5 | 1,148 | 1,107.5 | 1,124 | -6.5 | -0.6% | 1,600 |
| 2016/11/02 | 1,120.5 | 1,145.5 | 1,120.5 | 1,130.5 | -3 | -0.3% | 2,400 |
| 2016/11/01 | 1,135 | 1,135 | 1,125.5 | 1,133.5 | -14.5 | -1.3% | 4,600 |
| 2016/10/31 | 1,149 | 1,153 | 1,148 | 1,148 | -2 | -0.2% | 12,800 |
| 2016/10/28 | 1,150 | 1,150 | 1,141 | 1,150 | +4 | +0.3% | 9,000 |
| 2016/10/27 | 1,148 | 1,148 | 1,141.5 | 1,146 | -2.5 | -0.2% | 2,400 |
| 2016/10/26 | 1,120.5 | 1,148.5 | 1,120.5 | 1,148.5 | +8 | +0.7% | 4,800 |
| 2016/10/25 | 1,138 | 1,142 | 1,115 | 1,140.5 | +2.5 | +0.2% | 9,400 |
| 2016/10/24 | 1,134 | 1,138 | 1,132.5 | 1,138 | +2.5 | +0.2% | 2,600 |
| 2016/10/21 | 1,135 | 1,139 | 1,124.5 | 1,135.5 | +0.5 | ±0% | 5,400 |
| 2016/10/20 | 1,140 | 1,140 | 1,134 | 1,135 | ±0 | ±0% | 4,800 |
| 2016/10/19 | 1,140 | 1,140 | 1,134.5 | 1,135 | -1.5 | -0.1% | 1,000 |
| 2016/10/18 | 1,140 | 1,140 | 1,136.5 | 1,136.5 | +0.5 | ±0% | 1,800 |
| 2016/10/17 | 1,136 | 1,136.5 | 1,128 | 1,136 | ±0 | ±0% | 3,000 |
| 2016/10/14 | 1,140 | 1,140 | 1,131.5 | 1,136 | +3 | +0.3% | 2,000 |
| 2016/10/13 | 1,112.5 | 1,139.5 | 1,112.5 | 1,133 | -1.5 | -0.1% | 4,000 |
| 2016/10/12 | 1,140 | 1,140 | 1,134.5 | 1,134.5 | +1 | +0.1% | 2,800 |
| 2016/10/11 | 1,149.5 | 1,149.5 | 1,120.5 | 1,133.5 | -15.5 | -1.3% | 12,200 |
| 2016/10/07 | 1,148 | 1,149 | 1,142.5 | 1,149 | +1 | +0.1% | 3,200 |
| 2016/10/06 | 1,147.5 | 1,149 | 1,140.5 | 1,148 | +0.5 | ±0% | 5,600 |
| 2016/10/05 | 1,149 | 1,149 | 1,132.5 | 1,147.5 | -1 | -0.1% | 6,800 |
| 2016/10/04 | 1,145 | 1,148.5 | 1,141.5 | 1,148.5 | +6 | +0.5% | 7,600 |
| 2016/10/03 | 1,149.5 | 1,149.5 | 1,132 | 1,142.5 | -2.5 | -0.2% | 8,600 |
| 2016/09/30 | 1,143 | 1,145 | 1,138.5 | 1,145 | +2 | +0.2% | 2,600 |
| 2016/09/29 | 1,150 | 1,150 | 1,130.5 | 1,143 | -4 | -0.3% | 6,200 |
| 2016/09/28 | 1,137.5 | 1,147.5 | 1,132.5 | 1,147 | +2 | +0.2% | 15,600 |
| 2016/09/27 | 1,144 | 1,145 | 1,127.5 | 1,145 | -4.5 | -0.4% | 21,000 |
| 2016/09/26 | 1,149.5 | 1,149.5 | 1,136 | 1,149.5 | +2 | +0.2% | 7,400 |
2101～
2150
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
