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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 1,160 | 1,160 | 1,145 | 1,159.5 | -0.5 | ±0% | 6,600 |
| 2016/04/25 | 1,160 | 1,160 | 1,142.5 | 1,160 | +8.5 | +0.7% | 9,200 |
| 2016/04/22 | 1,147.5 | 1,153 | 1,121 | 1,151.5 | -4 | -0.3% | 13,400 |
| 2016/04/21 | 1,156.5 | 1,157.5 | 1,144 | 1,155.5 | +8.5 | +0.7% | 8,800 |
| 2016/04/20 | 1,156.5 | 1,156.5 | 1,147 | 1,147 | -9.5 | -0.8% | 3,800 |
| 2016/04/19 | 1,147 | 1,162.5 | 1,146.5 | 1,156.5 | +10 | +0.9% | 12,600 |
| 2016/04/18 | 1,149.5 | 1,155 | 1,135.5 | 1,146.5 | ±0 | ±0% | 18,800 |
| 2016/04/15 | 1,149 | 1,149 | 1,140 | 1,146.5 | -1 | -0.1% | 7,200 |
| 2016/04/14 | 1,140.5 | 1,149.5 | 1,139.5 | 1,147.5 | +5.5 | +0.5% | 8,800 |
| 2016/04/13 | 1,124 | 1,145 | 1,124 | 1,142 | +16.5 | +1.5% | 8,800 |
| 2016/04/12 | 1,140 | 1,150 | 1,125.5 | 1,125.5 | -2.5 | -0.2% | 13,200 |
| 2016/04/11 | 1,140 | 1,140 | 1,104.5 | 1,128 | +5.5 | +0.5% | 12,800 |
| 2016/04/08 | 1,094 | 1,122.5 | 1,077 | 1,122.5 | +28.5 | +2.6% | 15,000 |
| 2016/04/07 | 1,107.5 | 1,107.5 | 1,083 | 1,094 | +8 | +0.7% | 17,200 |
| 2016/04/06 | 1,073 | 1,100 | 1,073 | 1,086 | +13 | +1.2% | 9,600 |
| 2016/04/05 | 1,095.5 | 1,095.5 | 1,066.5 | 1,073 | -40 | -3.6% | 6,600 |
| 2016/04/04 | 1,110 | 1,113 | 1,093 | 1,113 | +20.5 | +1.9% | 11,200 |
| 2016/04/01 | 1,124.5 | 1,124.5 | 1,075.5 | 1,092.5 | -9 | -0.8% | 16,200 |
| 2016/03/31 | 1,127.5 | 1,127.5 | 1,101.5 | 1,101.5 | -23.5 | -2.1% | 13,200 |
| 2016/03/30 | 1,130.5 | 1,163 | 1,115 | 1,125 | -23 | -2% | 18,600 |
| 2016/03/29 | 1,130 | 1,148 | 1,100 | 1,148 | -10 | -0.9% | 13,400 |
| 2016/03/28 | 1,155 | 1,158 | 1,149.5 | 1,158 | +6.5 | +0.6% | 46,800 |
| 2016/03/25 | 1,147 | 1,155 | 1,126.5 | 1,151.5 | +2.5 | +0.2% | 40,800 |
| 2016/03/24 | 1,139 | 1,155 | 1,077 | 1,149 | +10 | +0.9% | 59,400 |
| 2016/03/23 | 1,155 | 1,157.5 | 1,130 | 1,139 | -19 | -1.6% | 11,000 |
| 2016/03/22 | 1,112.5 | 1,158 | 1,111 | 1,158 | +49.5 | +4.5% | 40,400 |
| 2016/03/18 | 1,112.5 | 1,112.5 | 1,063 | 1,108.5 | -4 | -0.4% | 12,600 |
| 2016/03/17 | 1,106 | 1,116.5 | 1,103 | 1,112.5 | +6.5 | +0.6% | 9,200 |
| 2016/03/16 | 1,083 | 1,115 | 1,075 | 1,106 | +23 | +2.1% | 25,000 |
| 2016/03/15 | 1,052 | 1,100 | 1,051.5 | 1,083 | +32.5 | +3.1% | 21,000 |
| 2016/03/14 | 1,057 | 1,062.5 | 1,050.5 | 1,050.5 | +0.5 | ±0% | 12,400 |
| 2016/03/11 | 1,050 | 1,052.5 | 1,045.5 | 1,050 | +1.5 | +0.1% | 17,800 |
| 2016/03/10 | 1,050 | 1,053.5 | 1,047.5 | 1,048.5 | ±0 | ±0% | 32,400 |
| 2016/03/09 | 1,045 | 1,050 | 1,042.5 | 1,048.5 | +3.5 | +0.3% | 5,400 |
| 2016/03/08 | 1,051 | 1,052.5 | 1,045 | 1,045 | -8 | -0.8% | 6,000 |
| 2016/03/07 | 1,050.5 | 1,063 | 1,050.5 | 1,053 | +5.5 | +0.5% | 4,600 |
| 2016/03/04 | 1,050 | 1,051 | 1,045 | 1,047.5 | -2.5 | -0.2% | 12,200 |
| 2016/03/03 | 1,047 | 1,052.5 | 1,045 | 1,050 | +2.5 | +0.2% | 17,600 |
| 2016/03/02 | 1,040.5 | 1,047.5 | 1,040.5 | 1,047.5 | +8 | +0.8% | 2,400 |
| 2016/03/01 | 1,044 | 1,044 | 1,033 | 1,039.5 | +6 | +0.6% | 2,400 |
| 2016/02/29 | 1,050 | 1,052.5 | 1,033.5 | 1,033.5 | -13.5 | -1.3% | 9,600 |
| 2016/02/26 | 1,047 | 1,053.5 | 1,041 | 1,047 | +5.5 | +0.5% | 8,600 |
| 2016/02/25 | 1,048 | 1,048 | 1,041.5 | 1,041.5 | +8.5 | +0.8% | 5,000 |
| 2016/02/24 | 1,030.5 | 1,036.5 | 1,030 | 1,033 | -2 | -0.2% | 4,600 |
| 2016/02/23 | 1,040 | 1,040 | 1,031 | 1,035 | -5 | -0.5% | 2,800 |
| 2016/02/22 | 1,040 | 1,041.5 | 1,035 | 1,040 | -2 | -0.2% | 7,400 |
| 2016/02/19 | 1,042.5 | 1,050 | 1,040 | 1,042 | -0.5 | ±0% | 9,000 |
| 2016/02/18 | 1,050 | 1,069.5 | 1,036 | 1,042.5 | -4.5 | -0.4% | 15,400 |
| 2016/02/17 | 1,046.5 | 1,071.5 | 1,046 | 1,047 | +0.5 | ±0% | 31,200 |
| 2016/02/16 | 1,024.5 | 1,065 | 1,017 | 1,046.5 | +17 | +1.7% | 22,400 |
2251～
2300
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
