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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 1,122 | 1,122 | 1,119 | 1,119.5 | +4.5 | +0.4% | 1,000 |
| 2013/06/17 | 1,100 | 1,118.5 | 1,100 | 1,115 | -4 | -0.4% | 6,800 |
| 2013/06/14 | 1,100 | 1,124 | 1,100 | 1,119 | -6 | -0.5% | 12,600 |
| 2013/06/13 | 1,120 | 1,125 | 1,100 | 1,125 | -19 | -1.7% | 5,200 |
| 2013/06/12 | 1,145 | 1,145 | 1,135 | 1,144 | +16 | +1.4% | 4,000 |
| 2013/06/11 | 1,132.5 | 1,175 | 1,109 | 1,128 | -4.5 | -0.4% | 8,600 |
| 2013/06/10 | 1,110 | 1,140 | 1,100 | 1,132.5 | +55 | +5.1% | 17,200 |
| 2013/06/07 | 1,049.5 | 1,077.5 | 1,025 | 1,077.5 | -47 | -4.2% | 32,200 |
| 2013/06/06 | 1,157.5 | 1,157.5 | 1,092.5 | 1,124.5 | -35.5 | -3.1% | 34,200 |
| 2013/06/05 | 1,159 | 1,190 | 1,159 | 1,160 | ±0 | ±0% | 10,800 |
| 2013/06/04 | 1,180 | 1,180 | 1,150 | 1,160 | -23.5 | -2% | 20,200 |
| 2013/06/03 | 1,200 | 1,200 | 1,170 | 1,183.5 | -21.5 | -1.8% | 29,000 |
| 2013/05/31 | 1,204 | 1,205 | 1,190 | 1,205 | +6 | +0.5% | 6,400 |
| 2013/05/30 | 1,200 | 1,209.5 | 1,186 | 1,199 | -11 | -0.9% | 11,600 |
| 2013/05/29 | 1,220 | 1,220 | 1,200 | 1,210 | -12.5 | -1% | 11,200 |
| 2013/05/28 | 1,200 | 1,222.5 | 1,195 | 1,222.5 | -12 | -1% | 18,400 |
| 2013/05/27 | 1,245 | 1,245 | 1,180 | 1,234.5 | -32.5 | -2.6% | 26,000 |
| 2013/05/24 | 1,255 | 1,290 | 1,200 | 1,267 | -13 | -1% | 23,200 |
| 2013/05/23 | 1,305 | 1,305 | 1,228.5 | 1,280 | -25 | -1.9% | 35,800 |
| 2013/05/22 | 1,321.5 | 1,321.5 | 1,280 | 1,305 | +4.5 | +0.3% | 6,400 |
| 2013/05/21 | 1,330 | 1,330 | 1,290 | 1,300.5 | -19 | -1.4% | 17,600 |
| 2013/05/20 | 1,325 | 1,335 | 1,304 | 1,319.5 | -5 | -0.4% | 22,800 |
| 2013/05/17 | 1,317.5 | 1,325 | 1,301 | 1,324.5 | +32 | +2.5% | 11,400 |
| 2013/05/16 | 1,300.5 | 1,317.5 | 1,190 | 1,292.5 | -17.5 | -1.3% | 34,000 |
| 2013/05/15 | 1,400 | 1,400 | 1,295.5 | 1,310 | -110 | -7.7% | 86,800 |
| 2013/05/14 | 1,390 | 1,420 | 1,390 | 1,420 | +5 | +0.4% | 43,400 |
| 2013/05/13 | 1,413 | 1,418 | 1,401 | 1,415 | +10 | +0.7% | 28,400 |
| 2013/05/10 | 1,432.5 | 1,432.5 | 1,402.5 | 1,405 | -5 | -0.4% | 16,800 |
| 2013/05/09 | 1,412.5 | 1,417.5 | 1,400 | 1,410 | -2.5 | -0.2% | 20,600 |
| 2013/05/08 | 1,416 | 1,434 | 1,408 | 1,412.5 | -3.5 | -0.2% | 21,000 |
| 2013/05/07 | 1,400 | 1,435 | 1,400 | 1,416 | +29 | +2.1% | 14,400 |
| 2013/05/02 | 1,415 | 1,420 | 1,361.5 | 1,387 | -28 | -2% | 37,200 |
| 2013/05/01 | 1,466 | 1,485 | 1,415 | 1,415 | -26 | -1.8% | 107,400 |
| 2013/04/30 | 1,450 | 1,450 | 1,404 | 1,441 | -11.5 | -0.8% | 19,800 |
| 2013/04/26 | 1,439.5 | 1,495 | 1,425 | 1,452.5 | +27.5 | +1.9% | 26,400 |
| 2013/04/25 | 1,420 | 1,440 | 1,404 | 1,425 | +5 | +0.4% | 10,400 |
| 2013/04/24 | 1,418 | 1,425 | 1,404 | 1,420 | +16 | +1.1% | 12,400 |
| 2013/04/23 | 1,392 | 1,407.5 | 1,370.5 | 1,404 | +37 | +2.7% | 13,200 |
| 2013/04/22 | 1,369.5 | 1,375 | 1,340 | 1,367 | +44 | +3.3% | 28,200 |
| 2013/04/19 | 1,320 | 1,337.5 | 1,316.5 | 1,323 | +3 | +0.2% | 7,200 |
| 2013/04/18 | 1,327 | 1,335 | 1,310 | 1,320 | +18 | +1.4% | 11,200 |
| 2013/04/17 | 1,281.5 | 1,320 | 1,281.5 | 1,302 | +17 | +1.3% | 17,400 |
| 2013/04/16 | 1,272.5 | 1,285 | 1,260 | 1,285 | +2.5 | +0.2% | 4,800 |
| 2013/04/15 | 1,266 | 1,301 | 1,266 | 1,282.5 | +5 | +0.4% | 10,400 |
| 2013/04/12 | 1,265 | 1,277.5 | 1,235 | 1,277.5 | +12.5 | +1% | 16,800 |
| 2013/04/11 | 1,250 | 1,266.5 | 1,243 | 1,265 | +0.5 | ±0% | 18,400 |
| 2013/04/10 | 1,272 | 1,274.5 | 1,241.5 | 1,264.5 | +1 | +0.1% | 14,200 |
| 2013/04/09 | 1,285.5 | 1,285.5 | 1,225 | 1,263.5 | -17 | -1.3% | 18,200 |
| 2013/04/08 | 1,277.5 | 1,285 | 1,265 | 1,280.5 | +48.5 | +3.9% | 24,600 |
| 2013/04/05 | 1,215 | 1,250 | 1,201 | 1,232 | +56.5 | +4.8% | 28,400 |
2951～
3000
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
