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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,167 | 1,179.5 | 1,166.5 | 1,171.5 | +4.5 | +0.4% | 27,000 |
| 2014/01/28 | 1,177.5 | 1,177.5 | 1,159 | 1,167 | -5.5 | -0.5% | 20,200 |
| 2014/01/27 | 1,160 | 1,173.5 | 1,142.5 | 1,172.5 | -7 | -0.6% | 40,000 |
| 2014/01/24 | 1,180.5 | 1,180.5 | 1,174 | 1,179.5 | -1.5 | -0.1% | 35,800 |
| 2014/01/23 | 1,184.5 | 1,185 | 1,180 | 1,181 | +2.5 | +0.2% | 24,600 |
| 2014/01/22 | 1,177 | 1,184.5 | 1,177 | 1,178.5 | +3 | +0.3% | 24,000 |
| 2014/01/21 | 1,176.5 | 1,184.5 | 1,171.5 | 1,175.5 | -1 | -0.1% | 28,200 |
| 2014/01/20 | 1,189 | 1,189 | 1,171 | 1,176.5 | +1.5 | +0.1% | 47,400 |
| 2014/01/17 | 1,153.5 | 1,178 | 1,153.5 | 1,175 | +10.5 | +0.9% | 63,200 |
| 2014/01/16 | 1,160 | 1,165 | 1,150.5 | 1,164.5 | +7 | +0.6% | 46,600 |
| 2014/01/15 | 1,160.5 | 1,160.5 | 1,148 | 1,157.5 | +8 | +0.7% | 52,600 |
| 2014/01/14 | 1,150 | 1,157.5 | 1,147 | 1,149.5 | -0.5 | ±0% | 55,800 |
| 2014/01/10 | 1,153 | 1,153 | 1,145 | 1,150 | +0.5 | ±0% | 39,400 |
| 2014/01/09 | 1,150 | 1,151.5 | 1,144.5 | 1,149.5 | -0.5 | ±0% | 39,200 |
| 2014/01/08 | 1,149.5 | 1,150 | 1,142.5 | 1,150 | +6.5 | +0.6% | 35,800 |
| 2014/01/07 | 1,150 | 1,150.5 | 1,141.5 | 1,143.5 | -2 | -0.2% | 73,400 |
| 2014/01/06 | 1,145 | 1,148 | 1,143.5 | 1,145.5 | +2 | +0.2% | 44,400 |
| 2013/12/30 | 1,145 | 1,145 | 1,140 | 1,143.5 | +3.5 | +0.3% | 49,400 |
| 2013/12/27 | 1,135 | 1,140 | 1,131 | 1,140 | +10.5 | +0.9% | 28,000 |
| 2013/12/26 | 1,122.5 | 1,135 | 1,122.5 | 1,129.5 | +11 | +1% | 40,800 |
| 2013/12/25 | 1,133 | 1,133 | 1,113 | 1,118.5 | -11.5 | -1% | 51,600 |
| 2013/12/24 | 1,132.5 | 1,137.5 | 1,126 | 1,130 | -4.5 | -0.4% | 67,000 |
| 2013/12/20 | 1,131.5 | 1,135 | 1,125.5 | 1,134.5 | -10 | -0.9% | 125,800 |
| 2013/12/19 | 1,160 | 1,160 | 1,142.5 | 1,144.5 | -13.5 | -1.2% | 24,200 |
| 2013/12/18 | 1,165 | 1,168 | 1,157.5 | 1,158 | -10 | -0.9% | 23,000 |
| 2013/12/17 | 1,157.5 | 1,174 | 1,157.5 | 1,168 | +2 | +0.2% | 59,600 |
| 2013/12/16 | 1,168.5 | 1,174.5 | 1,166 | 1,166 | -0.5 | ±0% | 11,000 |
| 2013/12/13 | 1,173 | 1,175 | 1,166.5 | 1,166.5 | +1.5 | +0.1% | 6,400 |
| 2013/12/12 | 1,165.5 | 1,166 | 1,165 | 1,165 | +1 | +0.1% | 14,400 |
| 2013/12/11 | 1,170 | 1,170.5 | 1,161 | 1,164 | -3.5 | -0.3% | 6,800 |
| 2013/12/10 | 1,181.5 | 1,181.5 | 1,156.5 | 1,167.5 | +7.5 | +0.6% | 21,400 |
| 2013/12/09 | 1,189 | 1,189 | 1,160 | 1,160 | -13.5 | -1.2% | 18,200 |
| 2013/12/06 | 1,170 | 1,175 | 1,161 | 1,173.5 | +3.5 | +0.3% | 20,200 |
| 2013/12/05 | 1,185 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 20,000 |
| 2013/12/04 | 1,184 | 1,186 | 1,170 | 1,170 | -14 | -1.2% | 20,200 |
| 2013/12/03 | 1,192 | 1,195.5 | 1,182.5 | 1,184 | +9 | +0.8% | 8,200 |
| 2013/12/02 | 1,174.5 | 1,187.5 | 1,167.5 | 1,175 | -40 | -3.3% | 41,800 |
| 2013/11/29 | 1,225 | 1,225 | 1,210 | 1,215 | +2.5 | +0.2% | 3,200 |
| 2013/11/28 | 1,206.5 | 1,214 | 1,206.5 | 1,212.5 | ±0 | ±0% | 1,800 |
| 2013/11/27 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | -1 | -0.1% | 1,400 |
| 2013/11/26 | 1,205 | 1,213.5 | 1,203 | 1,213.5 | +5.5 | +0.5% | 5,200 |
| 2013/11/25 | 1,214.5 | 1,214.5 | 1,205 | 1,208 | +2 | +0.2% | 6,000 |
| 2013/11/22 | 1,210 | 1,210 | 1,201 | 1,206 | +1 | +0.1% | 5,200 |
| 2013/11/21 | 1,200 | 1,209.5 | 1,200 | 1,205 | +2.5 | +0.2% | 4,200 |
| 2013/11/20 | 1,207.5 | 1,207.5 | 1,202.5 | 1,202.5 | ±0 | ±0% | 3,200 |
| 2013/11/19 | 1,195 | 1,202.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 3,600 |
| 2013/11/18 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 2013/11/15 | 1,200 | 1,200 | 1,190 | 1,200 | +17.5 | +1.5% | 1,800 |
| 2013/11/14 | 1,194 | 1,195 | 1,163 | 1,182.5 | -7.5 | -0.6% | 6,600 |
| 2013/11/13 | 1,185 | 1,195 | 1,185 | 1,190 | +5.5 | +0.5% | 14,600 |
2801～
2850
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
