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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,069 | 1,069 | 1,043 | 1,063.5 | +26 | +2.5% | 10,200 |
| 2016/07/08 | 1,036.5 | 1,042.5 | 1,033.5 | 1,037.5 | +1 | +0.1% | 2,800 |
| 2016/07/07 | 1,036.5 | 1,036.5 | 1,035 | 1,036.5 | -5 | -0.5% | 1,600 |
| 2016/07/06 | 1,037 | 1,041.5 | 1,030 | 1,041.5 | +1 | +0.1% | 8,400 |
| 2016/07/05 | 1,040.5 | 1,040.5 | 1,028 | 1,040.5 | ±0 | ±0% | 2,200 |
| 2016/07/04 | 1,069 | 1,069 | 1,037 | 1,040.5 | -3.5 | -0.3% | 9,400 |
| 2016/07/01 | 1,035 | 1,049 | 1,035 | 1,044 | +9 | +0.9% | 1,800 |
| 2016/06/30 | 1,060 | 1,061.5 | 1,030 | 1,035 | +5.5 | +0.5% | 6,800 |
| 2016/06/29 | 1,026 | 1,043.5 | 1,015.5 | 1,029.5 | +3.5 | +0.3% | 7,800 |
| 2016/06/28 | 1,025 | 1,049.5 | 1,015.5 | 1,026 | +1 | +0.1% | 4,400 |
| 2016/06/27 | 1,028.5 | 1,070 | 1,025 | 1,025 | -3.5 | -0.3% | 8,200 |
| 2016/06/24 | 1,070 | 1,070 | 1,005 | 1,028.5 | -31 | -2.9% | 20,600 |
| 2016/06/23 | 1,074.5 | 1,074.5 | 1,049.5 | 1,059.5 | +25 | +2.4% | 3,000 |
| 2016/06/22 | 1,030.5 | 1,054.5 | 1,030.5 | 1,034.5 | +1.5 | +0.1% | 4,000 |
| 2016/06/21 | 1,027.5 | 1,050 | 1,027.5 | 1,033 | +6.5 | +0.6% | 6,000 |
| 2016/06/20 | 1,023 | 1,040 | 1,020 | 1,026.5 | +3.5 | +0.3% | 6,800 |
| 2016/06/17 | 1,015 | 1,028.5 | 1,015 | 1,023 | +6.5 | +0.6% | 4,200 |
| 2016/06/16 | 1,025 | 1,050 | 1,016.5 | 1,016.5 | -25.5 | -2.4% | 8,600 |
| 2016/06/15 | 1,039 | 1,054 | 1,039 | 1,042 | +3 | +0.3% | 6,600 |
| 2016/06/14 | 1,052.5 | 1,053 | 1,031 | 1,039 | -14 | -1.3% | 9,000 |
| 2016/06/13 | 1,060.5 | 1,072 | 1,051 | 1,053 | -13.5 | -1.3% | 5,400 |
| 2016/06/10 | 1,075 | 1,075 | 1,064 | 1,066.5 | -7 | -0.7% | 11,600 |
| 2016/06/09 | 1,071 | 1,074.5 | 1,069 | 1,073.5 | +2.5 | +0.2% | 4,600 |
| 2016/06/08 | 1,057 | 1,074.5 | 1,057 | 1,071 | +13 | +1.2% | 2,400 |
| 2016/06/07 | 1,064.5 | 1,074.5 | 1,058 | 1,058 | -6.5 | -0.6% | 3,200 |
| 2016/06/06 | 1,072.5 | 1,072.5 | 1,064 | 1,064.5 | +1.5 | +0.1% | 3,800 |
| 2016/06/03 | 1,051.5 | 1,074 | 1,051.5 | 1,063 | +9 | +0.9% | 6,000 |
| 2016/06/02 | 1,051.5 | 1,064.5 | 1,051.5 | 1,054 | -2 | -0.2% | 3,200 |
| 2016/06/01 | 1,060 | 1,077.5 | 1,055 | 1,056 | -2.5 | -0.2% | 2,400 |
| 2016/05/31 | 1,052.5 | 1,058.5 | 1,050.5 | 1,058.5 | +1.5 | +0.1% | 10,600 |
| 2016/05/30 | 1,065.5 | 1,065.5 | 1,052 | 1,057 | -10.5 | -1% | 3,000 |
| 2016/05/27 | 1,066 | 1,072.5 | 1,066 | 1,067.5 | ±0 | ±0% | 2,800 |
| 2016/05/26 | 1,085 | 1,085 | 1,064.5 | 1,067.5 | +2 | +0.2% | 2,400 |
| 2016/05/25 | 1,065.5 | 1,073 | 1,065.5 | 1,065.5 | +8 | +0.8% | 4,800 |
| 2016/05/24 | 1,066 | 1,067 | 1,055.5 | 1,057.5 | -3.5 | -0.3% | 10,800 |
| 2016/05/23 | 1,065 | 1,070.5 | 1,059.5 | 1,061 | -7.5 | -0.7% | 9,000 |
| 2016/05/20 | 1,070 | 1,086 | 1,063.5 | 1,068.5 | -3.5 | -0.3% | 4,400 |
| 2016/05/19 | 1,072.5 | 1,086 | 1,072 | 1,072 | -0.5 | ±0% | 7,400 |
| 2016/05/18 | 1,090 | 1,090 | 1,070 | 1,072.5 | -1.5 | -0.1% | 4,600 |
| 2016/05/17 | 1,067.5 | 1,102.5 | 1,067.5 | 1,074 | -2.5 | -0.2% | 6,000 |
| 2016/05/16 | 1,100 | 1,100 | 1,075 | 1,076.5 | -60.5 | -5.3% | 27,200 |
| 2016/05/13 | 1,135 | 1,145 | 1,126 | 1,137 | +5 | +0.4% | 9,400 |
| 2016/05/12 | 1,134 | 1,135 | 1,090 | 1,132 | -2 | -0.2% | 8,800 |
| 2016/05/11 | 1,135.5 | 1,135.5 | 1,128 | 1,134 | -1.5 | -0.1% | 2,400 |
| 2016/05/10 | 1,137 | 1,140 | 1,125 | 1,135.5 | +4.5 | +0.4% | 8,000 |
| 2016/05/09 | 1,140 | 1,140 | 1,114 | 1,131 | +8.5 | +0.8% | 9,400 |
| 2016/05/06 | 1,145 | 1,145 | 1,101 | 1,122.5 | -1 | -0.1% | 10,600 |
| 2016/05/02 | 1,144.5 | 1,144.5 | 1,105 | 1,123.5 | -18.5 | -1.6% | 5,200 |
| 2016/04/28 | 1,162.5 | 1,162.5 | 1,116.5 | 1,142 | +2.5 | +0.2% | 9,600 |
| 2016/04/27 | 1,162.5 | 1,162.5 | 1,138.5 | 1,139.5 | -20 | -1.7% | 5,400 |
2201～
2250
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
