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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,170 | 1,185 | 1,170 | 1,184.5 | +16 | +1.4% | 15,000 |
| 2013/11/11 | 1,162.5 | 1,175 | 1,161 | 1,168.5 | -44 | -3.6% | 25,000 |
| 2013/11/08 | 1,205 | 1,214 | 1,203 | 1,212.5 | +10 | +0.8% | 3,800 |
| 2013/11/07 | 1,204.5 | 1,215 | 1,202 | 1,202.5 | -2 | -0.2% | 12,200 |
| 2013/11/06 | 1,201.5 | 1,205 | 1,201 | 1,204.5 | +6.5 | +0.5% | 4,200 |
| 2013/11/05 | 1,207.5 | 1,207.5 | 1,197.5 | 1,198 | -4.5 | -0.4% | 5,600 |
| 2013/11/01 | 1,202 | 1,204.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 13,600 |
| 2013/10/31 | 1,200.5 | 1,200.5 | 1,190 | 1,200 | ±0 | ±0% | 6,600 |
| 2013/10/30 | 1,200.5 | 1,202 | 1,200 | 1,200 | +1 | +0.1% | 5,000 |
| 2013/10/29 | 1,196.5 | 1,200 | 1,196.5 | 1,199 | +4 | +0.3% | 600 |
| 2013/10/28 | 1,197.5 | 1,205 | 1,195 | 1,195 | ±0 | ±0% | 9,600 |
| 2013/10/25 | 1,203.5 | 1,203.5 | 1,195 | 1,195 | ±0 | ±0% | 4,000 |
| 2013/10/24 | 1,203.5 | 1,203.5 | 1,195 | 1,195 | -5.5 | -0.5% | 6,600 |
| 2013/10/23 | 1,209 | 1,209 | 1,199.5 | 1,200.5 | +0.5 | ±0% | 3,200 |
| 2013/10/22 | 1,205.5 | 1,205.5 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2013/10/21 | 1,200 | 1,205.5 | 1,200 | 1,200 | -5.5 | -0.5% | 4,800 |
| 2013/10/18 | 1,204.5 | 1,205.5 | 1,195 | 1,205.5 | +1 | +0.1% | 4,600 |
| 2013/10/17 | 1,200 | 1,205 | 1,195 | 1,204.5 | +9.5 | +0.8% | 7,400 |
| 2013/10/16 | 1,205 | 1,205 | 1,195 | 1,195 | -10 | -0.8% | 4,000 |
| 2013/10/15 | 1,201 | 1,205 | 1,195 | 1,205 | ±0 | ±0% | 4,800 |
| 2013/10/11 | 1,201 | 1,207.5 | 1,199 | 1,205 | +5 | +0.4% | 5,200 |
| 2013/10/10 | 1,212.5 | 1,212.5 | 1,200 | 1,200 | +2.5 | +0.2% | 6,800 |
| 2013/10/09 | 1,202.5 | 1,202.5 | 1,197.5 | 1,197.5 | +1.5 | +0.1% | 1,000 |
| 2013/10/08 | 1,200 | 1,200 | 1,147.5 | 1,196 | -9 | -0.7% | 7,800 |
| 2013/10/07 | 1,205.5 | 1,205.5 | 1,199.5 | 1,205 | -4.5 | -0.4% | 9,000 |
| 2013/10/04 | 1,212 | 1,212 | 1,190 | 1,209.5 | -0.5 | ±0% | 6,600 |
| 2013/10/03 | 1,205 | 1,210 | 1,198 | 1,210 | +6 | +0.5% | 6,600 |
| 2013/10/02 | 1,216.5 | 1,216.5 | 1,200 | 1,204 | -11 | -0.9% | 12,200 |
| 2013/10/01 | 1,215 | 1,218 | 1,203 | 1,215 | +5 | +0.4% | 4,400 |
| 2013/09/30 | 1,220 | 1,220 | 1,200 | 1,210 | -9 | -0.7% | 22,800 |
| 2013/09/27 | 1,231.5 | 1,232 | 1,219 | 1,219 | +3.5 | +0.3% | 5,200 |
| 2013/09/26 | 1,206 | 1,232 | 1,205 | 1,215.5 | -25.5 | -2.1% | 92,800 |
| 2013/09/25 | 1,240.5 | 1,244 | 1,236 | 1,241 | -3.5 | -0.3% | 11,000 |
| 2013/09/24 | 1,247.5 | 1,247.5 | 1,223 | 1,244.5 | +19.5 | +1.6% | 11,200 |
| 2013/09/20 | 1,199 | 1,240 | 1,199 | 1,225 | +26 | +2.2% | 12,400 |
| 2013/09/19 | 1,199 | 1,199 | 1,190 | 1,199 | -0.5 | ±0% | 15,000 |
| 2013/09/18 | 1,197.5 | 1,200 | 1,187.5 | 1,199.5 | +2 | +0.2% | 10,400 |
| 2013/09/17 | 1,196 | 1,197.5 | 1,180 | 1,197.5 | +5 | +0.4% | 14,400 |
| 2013/09/13 | 1,165 | 1,195 | 1,165 | 1,192.5 | -2.5 | -0.2% | 27,600 |
| 2013/09/12 | 1,200 | 1,200 | 1,175 | 1,195 | -2.5 | -0.2% | 8,200 |
| 2013/09/11 | 1,196 | 1,200 | 1,196 | 1,197.5 | +2.5 | +0.2% | 2,600 |
| 2013/09/10 | 1,200 | 1,202.5 | 1,190 | 1,195 | -5 | -0.4% | 10,200 |
| 2013/09/09 | 1,205.5 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 6,600 |
| 2013/09/06 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 2,200 |
| 2013/09/05 | 1,202.5 | 1,202.5 | 1,195 | 1,200 | -2.5 | -0.2% | 9,800 |
| 2013/09/04 | 1,200 | 1,202.5 | 1,195 | 1,202.5 | +2.5 | +0.2% | 3,600 |
| 2013/09/03 | 1,200.5 | 1,206.5 | 1,195 | 1,200 | -6 | -0.5% | 2,200 |
| 2013/09/02 | 1,195 | 1,207.5 | 1,194.5 | 1,206 | +11 | +0.9% | 2,600 |
| 2013/08/30 | 1,199.5 | 1,199.5 | 1,185 | 1,195 | +11.5 | +1% | 1,600 |
| 2013/08/29 | 1,187.5 | 1,187.5 | 1,183.5 | 1,183.5 | -11 | -0.9% | 400 |
2851～
2900
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
