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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 1,155 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 6,000 |
| 2014/11/18 | 1,149.5 | 1,155 | 1,149.5 | 1,155 | +1.5 | +0.1% | 13,800 |
| 2014/11/17 | 1,158 | 1,158 | 1,150.5 | 1,153.5 | -4.5 | -0.4% | 6,600 |
| 2014/11/14 | 1,156 | 1,162.5 | 1,153 | 1,158 | +5 | +0.4% | 10,800 |
| 2014/11/13 | 1,150 | 1,156 | 1,149.5 | 1,153 | -5 | -0.4% | 10,400 |
| 2014/11/12 | 1,160 | 1,161.5 | 1,146 | 1,158 | +2.5 | +0.2% | 15,800 |
| 2014/11/11 | 1,150 | 1,159 | 1,150 | 1,155.5 | +4 | +0.3% | 26,000 |
| 2014/11/10 | 1,157.5 | 1,157.5 | 1,140.5 | 1,151.5 | +3.5 | +0.3% | 15,800 |
| 2014/11/07 | 1,140 | 1,148 | 1,139.5 | 1,148 | +2 | +0.2% | 7,800 |
| 2014/11/06 | 1,152 | 1,155 | 1,132.5 | 1,146 | -9 | -0.8% | 17,200 |
| 2014/11/05 | 1,155 | 1,155.5 | 1,150 | 1,155 | ±0 | ±0% | 15,600 |
| 2014/11/04 | 1,169 | 1,169 | 1,150.5 | 1,155 | +5 | +0.4% | 26,800 |
| 2014/10/31 | 1,125 | 1,150 | 1,120.5 | 1,150 | ±0 | ±0% | 37,600 |
| 2014/10/30 | 1,157.5 | 1,169 | 1,145 | 1,150 | +8 | +0.7% | 60,400 |
| 2014/10/29 | 1,160 | 1,160 | 1,132 | 1,142 | -9 | -0.8% | 12,600 |
| 2014/10/28 | 1,150 | 1,157.5 | 1,147.5 | 1,151 | +3 | +0.3% | 10,800 |
| 2014/10/27 | 1,150 | 1,150 | 1,131 | 1,148 | -2 | -0.2% | 16,000 |
| 2014/10/24 | 1,167.5 | 1,167.5 | 1,144 | 1,150 | -10.5 | -0.9% | 5,400 |
| 2014/10/23 | 1,159 | 1,165 | 1,143.5 | 1,160.5 | +13.5 | +1.2% | 11,800 |
| 2014/10/22 | 1,160 | 1,160 | 1,139.5 | 1,147 | +5.5 | +0.5% | 7,600 |
| 2014/10/21 | 1,145 | 1,150 | 1,128 | 1,141.5 | +7.5 | +0.7% | 12,200 |
| 2014/10/20 | 1,130.5 | 1,140 | 1,116 | 1,134 | +28 | +2.5% | 10,200 |
| 2014/10/17 | 1,131.5 | 1,135 | 1,106 | 1,106 | -25 | -2.2% | 17,600 |
| 2014/10/16 | 1,114 | 1,137 | 1,114 | 1,131 | -8 | -0.7% | 14,800 |
| 2014/10/15 | 1,149 | 1,149 | 1,132.5 | 1,139 | -0.5 | ±0% | 14,200 |
| 2014/10/14 | 1,132.5 | 1,151 | 1,132.5 | 1,139.5 | -18 | -1.6% | 16,600 |
| 2014/10/10 | 1,152.5 | 1,162 | 1,152.5 | 1,157.5 | -10.5 | -0.9% | 30,600 |
| 2014/10/09 | 1,177 | 1,177 | 1,167 | 1,168 | -2.5 | -0.2% | 15,400 |
| 2014/10/08 | 1,175 | 1,179 | 1,170.5 | 1,170.5 | -4.5 | -0.4% | 30,600 |
| 2014/10/07 | 1,162.5 | 1,175 | 1,160 | 1,175 | +8.5 | +0.7% | 19,200 |
| 2014/10/06 | 1,150.5 | 1,167 | 1,150.5 | 1,166.5 | -0.5 | ±0% | 3,200 |
| 2014/10/03 | 1,175 | 1,175 | 1,150 | 1,167 | +14.5 | +1.3% | 9,200 |
| 2014/10/02 | 1,176 | 1,177 | 1,150.5 | 1,152.5 | -23.5 | -2% | 25,600 |
| 2014/10/01 | 1,177.5 | 1,177.5 | 1,175 | 1,176 | -2.5 | -0.2% | 10,200 |
| 2014/09/30 | 1,178.5 | 1,178.5 | 1,166.5 | 1,178.5 | +2.5 | +0.2% | 20,200 |
| 2014/09/29 | 1,172 | 1,180 | 1,172 | 1,176 | +1 | +0.1% | 8,000 |
| 2014/09/26 | 1,155.5 | 1,180.5 | 1,155.5 | 1,175 | -13.5 | -1.1% | 32,000 |
| 2014/09/25 | 1,189 | 1,189 | 1,184 | 1,188.5 | +6 | +0.5% | 23,800 |
| 2014/09/24 | 1,180 | 1,182.5 | 1,179.5 | 1,182.5 | +5 | +0.4% | 14,800 |
| 2014/09/22 | 1,173.5 | 1,178.5 | 1,173.5 | 1,177.5 | +3 | +0.3% | 14,400 |
| 2014/09/19 | 1,179 | 1,179 | 1,167.5 | 1,174.5 | -4.5 | -0.4% | 11,200 |
| 2014/09/18 | 1,170.5 | 1,181.5 | 1,165 | 1,179 | +8.5 | +0.7% | 19,800 |
| 2014/09/17 | 1,166 | 1,175.5 | 1,166 | 1,170.5 | -3.5 | -0.3% | 13,000 |
| 2014/09/16 | 1,167.5 | 1,174 | 1,166.5 | 1,174 | +8 | +0.7% | 20,800 |
| 2014/09/12 | 1,156 | 1,168.5 | 1,156 | 1,166 | -1.5 | -0.1% | 23,000 |
| 2014/09/11 | 1,165 | 1,168 | 1,156.5 | 1,167.5 | +1.5 | +0.1% | 10,200 |
| 2014/09/10 | 1,166.5 | 1,167 | 1,155 | 1,166 | +2 | +0.2% | 14,000 |
| 2014/09/09 | 1,166 | 1,166 | 1,155 | 1,164 | +2.5 | +0.2% | 7,000 |
| 2014/09/08 | 1,163 | 1,164.5 | 1,158 | 1,161.5 | +4.5 | +0.4% | 7,800 |
| 2014/09/05 | 1,154 | 1,157.5 | 1,154 | 1,157 | +11.5 | +1% | 15,400 |
2601～
2650
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
