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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,185 | 1,189 | 1,172.5 | 1,178.5 | -2 | -0.2% | 11,800 |
| 2015/04/16 | 1,172.5 | 1,190 | 1,158.5 | 1,180.5 | +9 | +0.8% | 10,800 |
| 2015/04/15 | 1,179.5 | 1,180 | 1,170.5 | 1,171.5 | -8 | -0.7% | 5,800 |
| 2015/04/14 | 1,181 | 1,187.5 | 1,176.5 | 1,179.5 | +2 | +0.2% | 3,200 |
| 2015/04/13 | 1,175.5 | 1,181 | 1,175.5 | 1,177.5 | -3 | -0.3% | 4,200 |
| 2015/04/10 | 1,194.5 | 1,194.5 | 1,173.5 | 1,180.5 | -10.5 | -0.9% | 11,600 |
| 2015/04/09 | 1,168.5 | 1,191 | 1,167.5 | 1,191 | +11.5 | +1% | 9,200 |
| 2015/04/08 | 1,178 | 1,180 | 1,173 | 1,179.5 | +5 | +0.4% | 8,400 |
| 2015/04/07 | 1,171.5 | 1,176.5 | 1,167 | 1,174.5 | +1 | +0.1% | 7,200 |
| 2015/04/06 | 1,164.5 | 1,177.5 | 1,156.5 | 1,173.5 | +0.5 | ±0% | 8,200 |
| 2015/04/03 | 1,162.5 | 1,174 | 1,157.5 | 1,173 | +11.5 | +1% | 7,400 |
| 2015/04/02 | 1,150 | 1,164 | 1,150 | 1,161.5 | +14 | +1.2% | 6,800 |
| 2015/04/01 | 1,147.5 | 1,149.5 | 1,144 | 1,147.5 | ±0 | ±0% | 7,000 |
| 2015/03/31 | 1,157.5 | 1,157.5 | 1,143 | 1,147.5 | +1 | +0.1% | 5,800 |
| 2015/03/30 | 1,152.5 | 1,155 | 1,146.5 | 1,146.5 | -6 | -0.5% | 7,000 |
| 2015/03/27 | 1,161 | 1,172.5 | 1,150.5 | 1,152.5 | -32 | -2.7% | 12,000 |
| 2015/03/26 | 1,186 | 1,190 | 1,181 | 1,184.5 | -7.5 | -0.6% | 11,400 |
| 2015/03/25 | 1,194 | 1,195 | 1,185.5 | 1,192 | -2.5 | -0.2% | 13,800 |
| 2015/03/24 | 1,190.5 | 1,198.5 | 1,189 | 1,194.5 | +2 | +0.2% | 10,800 |
| 2015/03/23 | 1,190 | 1,200 | 1,188 | 1,192.5 | +2.5 | +0.2% | 19,600 |
| 2015/03/20 | 1,189.5 | 1,190 | 1,187.5 | 1,190 | +2 | +0.2% | 20,600 |
| 2015/03/19 | 1,187 | 1,189.5 | 1,185 | 1,188 | +1 | +0.1% | 12,600 |
| 2015/03/18 | 1,181.5 | 1,189 | 1,181 | 1,187 | +5.5 | +0.5% | 10,800 |
| 2015/03/17 | 1,181 | 1,185 | 1,180 | 1,181.5 | +9 | +0.8% | 15,800 |
| 2015/03/16 | 1,169 | 1,178.5 | 1,169 | 1,172.5 | +4 | +0.3% | 7,200 |
| 2015/03/13 | 1,175 | 1,180 | 1,168.5 | 1,168.5 | -2.5 | -0.2% | 17,800 |
| 2015/03/12 | 1,165 | 1,173.5 | 1,165 | 1,171 | +3 | +0.3% | 7,200 |
| 2015/03/11 | 1,165 | 1,183.5 | 1,153 | 1,168 | -2.5 | -0.2% | 10,400 |
| 2015/03/10 | 1,180 | 1,185 | 1,158 | 1,170.5 | +11 | +0.9% | 25,600 |
| 2015/03/09 | 1,157.5 | 1,160.5 | 1,152.5 | 1,159.5 | +2 | +0.2% | 6,600 |
| 2015/03/06 | 1,149 | 1,159 | 1,148 | 1,157.5 | +9.5 | +0.8% | 12,400 |
| 2015/03/05 | 1,142.5 | 1,154.5 | 1,142.5 | 1,148 | +6 | +0.5% | 9,400 |
| 2015/03/04 | 1,149.5 | 1,149.5 | 1,141 | 1,142 | +1 | +0.1% | 14,000 |
| 2015/03/03 | 1,145 | 1,145 | 1,141 | 1,141 | +0.5 | ±0% | 9,000 |
| 2015/03/02 | 1,140 | 1,145 | 1,138.5 | 1,140.5 | +2.5 | +0.2% | 13,000 |
| 2015/02/27 | 1,140 | 1,140 | 1,137 | 1,138 | -2 | -0.2% | 10,600 |
| 2015/02/26 | 1,138.5 | 1,140 | 1,137.5 | 1,140 | +2 | +0.2% | 16,800 |
| 2015/02/25 | 1,138.5 | 1,138.5 | 1,136 | 1,138 | +0.5 | ±0% | 11,200 |
| 2015/02/24 | 1,135 | 1,138.5 | 1,134 | 1,137.5 | +2 | +0.2% | 15,600 |
| 2015/02/23 | 1,135 | 1,136.5 | 1,134 | 1,135.5 | -3 | -0.3% | 18,000 |
| 2015/02/20 | 1,138 | 1,138.5 | 1,135 | 1,138.5 | +0.5 | ±0% | 8,800 |
| 2015/02/19 | 1,135 | 1,139 | 1,133.5 | 1,138 | +2 | +0.2% | 6,000 |
| 2015/02/18 | 1,130 | 1,139 | 1,127.5 | 1,136 | +7 | +0.6% | 23,000 |
| 2015/02/17 | 1,125 | 1,131 | 1,125 | 1,129 | -2.5 | -0.2% | 19,800 |
| 2015/02/16 | 1,130.5 | 1,132 | 1,130 | 1,131.5 | +1 | +0.1% | 10,800 |
| 2015/02/13 | 1,135.5 | 1,135.5 | 1,130 | 1,130.5 | -0.5 | ±0% | 8,800 |
| 2015/02/12 | 1,130.5 | 1,133.5 | 1,129.5 | 1,131 | -2.5 | -0.2% | 36,000 |
| 2015/02/10 | 1,134.5 | 1,134.5 | 1,131 | 1,133.5 | -2 | -0.2% | 9,400 |
| 2015/02/09 | 1,135.5 | 1,135.5 | 1,134 | 1,135.5 | -4.5 | -0.4% | 17,400 |
| 2015/02/06 | 1,143 | 1,143 | 1,139.5 | 1,140 | -2 | -0.2% | 4,800 |
2501～
2550
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
