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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,153 | 1,157.5 | 1,152.5 | 1,153 | ±0 | ±0% | 4,400 |
| 2018/07/31 | 1,181.5 | 1,181.5 | 1,152.5 | 1,153 | -27 | -2.3% | 4,600 |
| 2018/07/30 | 1,162.5 | 1,180 | 1,156.5 | 1,180 | +7 | +0.6% | 10,600 |
| 2018/07/27 | 1,176 | 1,176 | 1,172 | 1,173 | +1 | +0.1% | 2,200 |
| 2018/07/26 | 1,176 | 1,176 | 1,161.5 | 1,172 | -3 | -0.3% | 1,400 |
| 2018/07/25 | 1,169.5 | 1,175 | 1,165.5 | 1,175 | +12 | +1% | 4,800 |
| 2018/07/24 | 1,160.5 | 1,164 | 1,153.5 | 1,163 | +5 | +0.4% | 2,400 |
| 2018/07/23 | 1,153 | 1,158 | 1,153 | 1,158 | +5 | +0.4% | 2,400 |
| 2018/07/20 | 1,167 | 1,167 | 1,153 | 1,153 | -14.5 | -1.2% | 3,400 |
| 2018/07/19 | 1,169.5 | 1,169.5 | 1,161 | 1,167.5 | -5.5 | -0.5% | 1,600 |
| 2018/07/18 | 1,161.5 | 1,173 | 1,151 | 1,173 | +10.5 | +0.9% | 1,600 |
| 2018/07/17 | 1,169 | 1,175 | 1,162.5 | 1,162.5 | -7 | -0.6% | 5,800 |
| 2018/07/13 | 1,158 | 1,174.5 | 1,158 | 1,169.5 | +13 | +1.1% | 1,600 |
| 2018/07/12 | 1,169.5 | 1,169.5 | 1,155 | 1,156.5 | -9 | -0.8% | 2,400 |
| 2018/07/11 | 1,177 | 1,177 | 1,165.5 | 1,165.5 | +4 | +0.3% | 2,200 |
| 2018/07/10 | 1,179.5 | 1,179.5 | 1,161.5 | 1,161.5 | +5.5 | +0.5% | 10,600 |
| 2018/07/09 | 1,150 | 1,160 | 1,150 | 1,156 | +2.5 | +0.2% | 4,000 |
| 2018/07/06 | 1,147.5 | 1,153.5 | 1,147.5 | 1,153.5 | +6 | +0.5% | 1,400 |
| 2018/07/05 | 1,160.5 | 1,160.5 | 1,145 | 1,147.5 | ±0 | ±0% | 7,800 |
| 2018/07/04 | 1,163 | 1,163 | 1,141 | 1,147.5 | +2 | +0.2% | 2,000 |
| 2018/07/03 | 1,145.5 | 1,146 | 1,145 | 1,145.5 | ±0 | ±0% | 24,600 |
| 2018/07/02 | 1,152.5 | 1,152.5 | 1,145 | 1,145.5 | -23.5 | -2% | 7,600 |
| 2018/06/29 | 1,190 | 1,190 | 1,164.5 | 1,169 | -9 | -0.8% | 6,800 |
| 2018/06/28 | 1,157 | 1,179 | 1,157 | 1,178 | +17 | +1.5% | 4,800 |
| 2018/06/27 | 1,172 | 1,172.5 | 1,156 | 1,161 | -9 | -0.8% | 4,200 |
| 2018/06/26 | 1,171 | 1,171 | 1,164.5 | 1,170 | +3.5 | +0.3% | 1,200 |
| 2018/06/25 | 1,176 | 1,176 | 1,164 | 1,166.5 | -8.5 | -0.7% | 3,400 |
| 2018/06/22 | 1,176 | 1,176 | 1,174.5 | 1,175 | +9.5 | +0.8% | 2,200 |
| 2018/06/21 | 1,178 | 1,178 | 1,165.5 | 1,165.5 | -6.5 | -0.6% | 3,800 |
| 2018/06/20 | 1,171.5 | 1,172.5 | 1,164.5 | 1,172 | +1 | +0.1% | 4,200 |
| 2018/06/19 | 1,180 | 1,180 | 1,171 | 1,171 | +1.5 | +0.1% | 6,800 |
| 2018/06/18 | 1,172.5 | 1,180 | 1,169 | 1,169.5 | -5 | -0.4% | 5,600 |
| 2018/06/15 | 1,167 | 1,174.5 | 1,163.5 | 1,174.5 | +2.5 | +0.2% | 56,000 |
| 2018/06/14 | 1,170 | 1,172 | 1,163.5 | 1,172 | +5.5 | +0.5% | 3,800 |
| 2018/06/13 | 1,170 | 1,170 | 1,166.5 | 1,166.5 | +1.5 | +0.1% | 4,600 |
| 2018/06/12 | 1,162.5 | 1,165 | 1,155.5 | 1,165 | +6.5 | +0.6% | 3,200 |
| 2018/06/11 | 1,160 | 1,162 | 1,157.5 | 1,158.5 | -1 | -0.1% | 6,800 |
| 2018/06/08 | 1,156 | 1,159.5 | 1,155.5 | 1,159.5 | +0.5 | ±0% | 6,400 |
| 2018/06/07 | 1,161 | 1,161 | 1,158.5 | 1,159 | +8 | +0.7% | 2,200 |
| 2018/06/06 | 1,148.5 | 1,157 | 1,148.5 | 1,151 | +5 | +0.4% | 3,400 |
| 2018/06/05 | 1,166 | 1,166 | 1,141 | 1,146 | -8 | -0.7% | 7,600 |
| 2018/06/04 | 1,165 | 1,165 | 1,143 | 1,154 | +12.5 | +1.1% | 10,400 |
| 2018/06/01 | 1,136 | 1,141.5 | 1,126.5 | 1,141.5 | +5.5 | +0.5% | 4,400 |
| 2018/05/31 | 1,140.5 | 1,140.5 | 1,134 | 1,136 | +4.5 | +0.4% | 2,600 |
| 2018/05/30 | 1,138 | 1,138 | 1,128.5 | 1,131.5 | -7 | -0.6% | 10,200 |
| 2018/05/29 | 1,139 | 1,140.5 | 1,138.5 | 1,138.5 | -1 | -0.1% | 2,800 |
| 2018/05/28 | 1,140.5 | 1,142.5 | 1,139 | 1,139.5 | -1 | -0.1% | 5,400 |
| 2018/05/25 | 1,150 | 1,150 | 1,140 | 1,140.5 | -7 | -0.6% | 5,400 |
| 2018/05/24 | 1,148.5 | 1,150 | 1,141 | 1,147.5 | -1 | -0.1% | 8,000 |
| 2018/05/23 | 1,145.5 | 1,153.5 | 1,144.5 | 1,148.5 | +0.5 | ±0% | 7,400 |
1651～
1700
件表示中 / 3392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 | 420,500円 | -3.4% | -3.5% | 1.66% | 8.54倍 | 1.19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 |
| ＧＣジョイコＨ | 207,600円 | -26.2% | -46.7% | 4.82% | 8.32倍 | 0.50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 |
| 前沢工 | 145,700円 | +2.7% | -9.9% | 2.47% | 8.84倍 | 0.93倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 金銭機 | 100,000円 | -18.0% | -78.6% | 4.00% | 8.42倍 | 0.84倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| トーヨーカネツ | 367,500円 | +10.6% | +14.6% | 4.95% | 10.13倍 | 0.76倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
