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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,016.5 | 1,075 | 1,016.5 | 1,029.5 | +28 | +2.8% | 14,200 |
| 2016/02/12 | 1,027.5 | 1,075 | 1,001.5 | 1,001.5 | -32.5 | -3.1% | 32,000 |
| 2016/02/10 | 1,078 | 1,078 | 1,034 | 1,034 | -12.5 | -1.2% | 14,400 |
| 2016/02/09 | 1,055 | 1,058.5 | 1,031.5 | 1,046.5 | -30 | -2.8% | 14,200 |
| 2016/02/08 | 1,118.5 | 1,127.5 | 1,030 | 1,076.5 | +33 | +3.2% | 27,600 |
| 2016/02/05 | 1,027 | 1,049.5 | 1,027 | 1,043.5 | +17 | +1.7% | 3,000 |
| 2016/02/04 | 1,028 | 1,032.5 | 1,026.5 | 1,026.5 | ±0 | ±0% | 5,600 |
| 2016/02/03 | 1,047.5 | 1,047.5 | 1,026.5 | 1,026.5 | -26.5 | -2.5% | 12,600 |
| 2016/02/02 | 1,053 | 1,056 | 1,047.5 | 1,053 | ±0 | ±0% | 4,600 |
| 2016/02/01 | 1,074 | 1,074 | 1,045.5 | 1,053 | +8 | +0.8% | 11,400 |
| 2016/01/29 | 1,055 | 1,055 | 1,035 | 1,045 | +9.5 | +0.9% | 10,200 |
| 2016/01/28 | 1,047.5 | 1,051.5 | 1,035 | 1,035.5 | -12 | -1.1% | 11,400 |
| 2016/01/27 | 1,040.5 | 1,058.5 | 1,040.5 | 1,047.5 | +8 | +0.8% | 5,200 |
| 2016/01/26 | 1,050 | 1,077.5 | 1,030.5 | 1,039.5 | -28.5 | -2.7% | 11,800 |
| 2016/01/25 | 1,087.5 | 1,087.5 | 1,058.5 | 1,068 | -4.5 | -0.4% | 7,000 |
| 2016/01/22 | 1,035 | 1,078 | 1,035 | 1,072.5 | +46 | +4.5% | 12,200 |
| 2016/01/21 | 1,055.5 | 1,056.5 | 1,026.5 | 1,026.5 | -34.5 | -3.3% | 9,600 |
| 2016/01/20 | 1,082.5 | 1,088.5 | 1,061 | 1,061 | -18.5 | -1.7% | 13,000 |
| 2016/01/19 | 1,106 | 1,106 | 1,078 | 1,079.5 | -9 | -0.8% | 6,400 |
| 2016/01/18 | 1,085 | 1,092 | 1,085 | 1,088.5 | +1.5 | +0.1% | 6,600 |
| 2016/01/15 | 1,093 | 1,108 | 1,085.5 | 1,087 | -5.5 | -0.5% | 9,000 |
| 2016/01/14 | 1,097.5 | 1,109.5 | 1,091.5 | 1,092.5 | -7 | -0.6% | 6,000 |
| 2016/01/13 | 1,099 | 1,115 | 1,097.5 | 1,099.5 | +0.5 | ±0% | 8,000 |
| 2016/01/12 | 1,135.5 | 1,135.5 | 1,099 | 1,099 | -4.5 | -0.4% | 13,600 |
| 2016/01/08 | 1,111.5 | 1,129 | 1,103 | 1,103.5 | -13.5 | -1.2% | 8,800 |
| 2016/01/07 | 1,117.5 | 1,124.5 | 1,111 | 1,117 | -1 | -0.1% | 7,600 |
| 2016/01/06 | 1,122 | 1,125 | 1,118 | 1,118 | -4 | -0.4% | 5,800 |
| 2016/01/05 | 1,120 | 1,125 | 1,120 | 1,122 | -0.5 | ±0% | 3,600 |
| 2016/01/04 | 1,125 | 1,132.5 | 1,103 | 1,122.5 | -2.5 | -0.2% | 3,200 |
| 2015/12/30 | 1,127.5 | 1,130 | 1,120 | 1,125 | +3 | +0.3% | 4,400 |
| 2015/12/29 | 1,122.5 | 1,122.5 | 1,111.5 | 1,122 | +10 | +0.9% | 5,000 |
| 2015/12/28 | 1,102.5 | 1,124.5 | 1,102.5 | 1,112 | -1 | -0.1% | 2,400 |
| 2015/12/25 | 1,127.5 | 1,127.5 | 1,098 | 1,113 | +7.5 | +0.7% | 8,000 |
| 2015/12/24 | 1,104 | 1,112.5 | 1,096.5 | 1,105.5 | +6.5 | +0.6% | 5,600 |
| 2015/12/22 | 1,103.5 | 1,103.5 | 1,097.5 | 1,099 | -4.5 | -0.4% | 5,200 |
| 2015/12/21 | 1,098 | 1,118.5 | 1,098 | 1,103.5 | +5.5 | +0.5% | 11,400 |
| 2015/12/18 | 1,101 | 1,101 | 1,097 | 1,098 | -3 | -0.3% | 7,200 |
| 2015/12/17 | 1,125 | 1,125 | 1,101 | 1,101 | +2 | +0.2% | 6,200 |
| 2015/12/16 | 1,100.5 | 1,115 | 1,098.5 | 1,099 | -1.5 | -0.1% | 7,000 |
| 2015/12/15 | 1,102 | 1,102.5 | 1,099 | 1,100.5 | -1.5 | -0.1% | 5,600 |
| 2015/12/14 | 1,105 | 1,109 | 1,100.5 | 1,102 | -12 | -1.1% | 5,600 |
| 2015/12/11 | 1,098.5 | 1,114 | 1,098.5 | 1,114 | +12.5 | +1.1% | 12,800 |
| 2015/12/10 | 1,134 | 1,134 | 1,101.5 | 1,101.5 | +0.5 | ±0% | 12,400 |
| 2015/12/09 | 1,101.5 | 1,104.5 | 1,090 | 1,101 | -0.5 | ±0% | 25,600 |
| 2015/12/08 | 1,129 | 1,129 | 1,101.5 | 1,101.5 | -14 | -1.3% | 18,000 |
| 2015/12/07 | 1,123 | 1,125 | 1,115 | 1,115.5 | +1 | +0.1% | 10,800 |
| 2015/12/04 | 1,120.5 | 1,120.5 | 1,113.5 | 1,114.5 | -10.5 | -0.9% | 14,000 |
| 2015/12/03 | 1,125 | 1,128 | 1,122 | 1,125 | -7 | -0.6% | 7,200 |
| 2015/12/02 | 1,150 | 1,150 | 1,125 | 1,132 | -2 | -0.2% | 11,800 |
| 2015/12/01 | 1,140 | 1,140.5 | 1,130 | 1,134 | -5.5 | -0.5% | 4,800 |
2301～
2350
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
