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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,215.5 | 1,225 | 1,212 | 1,213 | -1 | -0.1% | 8,600 |
| 2017/12/19 | 1,215.5 | 1,235.5 | 1,211 | 1,214 | +4.5 | +0.4% | 9,400 |
| 2017/12/18 | 1,211 | 1,222 | 1,207.5 | 1,209.5 | -0.5 | ±0% | 9,400 |
| 2017/12/15 | 1,208 | 1,210 | 1,208 | 1,210 | -0.5 | ±0% | 4,000 |
| 2017/12/14 | 1,207.5 | 1,210.5 | 1,207.5 | 1,210.5 | +2.5 | +0.2% | 5,200 |
| 2017/12/13 | 1,210 | 1,211 | 1,207.5 | 1,208 | -4 | -0.3% | 8,000 |
| 2017/12/12 | 1,207.5 | 1,213 | 1,207.5 | 1,212 | ±0 | ±0% | 5,400 |
| 2017/12/11 | 1,210 | 1,212 | 1,206 | 1,212 | +0.5 | ±0% | 10,000 |
| 2017/12/08 | 1,208.5 | 1,213.5 | 1,208 | 1,211.5 | -2 | -0.2% | 10,800 |
| 2017/12/07 | 1,210 | 1,214 | 1,208 | 1,213.5 | +8 | +0.7% | 5,400 |
| 2017/12/06 | 1,208 | 1,215.5 | 1,205.5 | 1,205.5 | -2 | -0.2% | 10,800 |
| 2017/12/05 | 1,209.5 | 1,213.5 | 1,207.5 | 1,207.5 | +0.5 | ±0% | 2,400 |
| 2017/12/04 | 1,207.5 | 1,217.5 | 1,207 | 1,207 | -1.5 | -0.1% | 8,800 |
| 2017/12/01 | 1,208.5 | 1,217 | 1,205.5 | 1,208.5 | ±0 | ±0% | 9,400 |
| 2017/11/30 | 1,211.5 | 1,214 | 1,208.5 | 1,208.5 | -11 | -0.9% | 6,800 |
| 2017/11/29 | 1,215.5 | 1,219.5 | 1,212.5 | 1,219.5 | +4 | +0.3% | 3,000 |
| 2017/11/28 | 1,220 | 1,220 | 1,215.5 | 1,215.5 | -3.5 | -0.3% | 3,600 |
| 2017/11/27 | 1,216 | 1,222.5 | 1,216 | 1,219 | +3.5 | +0.3% | 2,000 |
| 2017/11/24 | 1,210 | 1,215.5 | 1,210 | 1,215.5 | +7 | +0.6% | 3,600 |
| 2017/11/22 | 1,222 | 1,222 | 1,206 | 1,208.5 | -1.5 | -0.1% | 10,800 |
| 2017/11/21 | 1,213 | 1,213 | 1,210 | 1,210 | +2 | +0.2% | 3,200 |
| 2017/11/20 | 1,224 | 1,224 | 1,207 | 1,208 | -5.5 | -0.5% | 4,000 |
| 2017/11/17 | 1,209 | 1,214 | 1,207.5 | 1,213.5 | +4.5 | +0.4% | 6,800 |
| 2017/11/16 | 1,208 | 1,212.5 | 1,208 | 1,209 | +2 | +0.2% | 3,400 |
| 2017/11/15 | 1,208 | 1,208.5 | 1,206 | 1,207 | -1 | -0.1% | 11,200 |
| 2017/11/14 | 1,222.5 | 1,222.5 | 1,208 | 1,208 | -11 | -0.9% | 2,800 |
| 2017/11/13 | 1,220 | 1,220 | 1,212.5 | 1,219 | +5.5 | +0.5% | 11,600 |
| 2017/11/10 | 1,213.5 | 1,215 | 1,207 | 1,213.5 | ±0 | ±0% | 10,800 |
| 2017/11/09 | 1,209.5 | 1,214 | 1,199.5 | 1,213.5 | +5 | +0.4% | 17,400 |
| 2017/11/08 | 1,205 | 1,213.5 | 1,202 | 1,208.5 | -2 | -0.2% | 8,000 |
| 2017/11/07 | 1,206 | 1,210.5 | 1,199 | 1,210.5 | +0.5 | ±0% | 4,600 |
| 2017/11/06 | 1,190 | 1,215.5 | 1,190 | 1,210 | +11 | +0.9% | 8,600 |
| 2017/11/02 | 1,224 | 1,224 | 1,195.5 | 1,199 | -22 | -1.8% | 9,600 |
| 2017/11/01 | 1,225.5 | 1,226 | 1,198.5 | 1,221 | -5.5 | -0.4% | 21,000 |
| 2017/10/31 | 1,225 | 1,228 | 1,210 | 1,226.5 | +1.5 | +0.1% | 11,000 |
| 2017/10/30 | 1,205 | 1,240 | 1,202 | 1,225 | ±0 | ±0% | 28,200 |
| 2017/10/27 | 1,218 | 1,226.5 | 1,215 | 1,225 | +2.5 | +0.2% | 10,200 |
| 2017/10/26 | 1,218 | 1,222.5 | 1,217.5 | 1,222.5 | +10 | +0.8% | 13,000 |
| 2017/10/25 | 1,222 | 1,224.5 | 1,205 | 1,212.5 | -1 | -0.1% | 10,600 |
| 2017/10/24 | 1,207.5 | 1,213.5 | 1,203 | 1,213.5 | +7 | +0.6% | 8,800 |
| 2017/10/23 | 1,202.5 | 1,206.5 | 1,191 | 1,206.5 | +4.5 | +0.4% | 5,400 |
| 2017/10/20 | 1,198 | 1,206.5 | 1,191 | 1,202 | -2.5 | -0.2% | 14,800 |
| 2017/10/19 | 1,197.5 | 1,211.5 | 1,197.5 | 1,204.5 | -5 | -0.4% | 6,400 |
| 2017/10/18 | 1,200 | 1,213 | 1,195.5 | 1,209.5 | -4 | -0.3% | 9,800 |
| 2017/10/17 | 1,200.5 | 1,213.5 | 1,200 | 1,213.5 | +7 | +0.6% | 5,600 |
| 2017/10/16 | 1,192.5 | 1,210 | 1,191 | 1,206.5 | +9.5 | +0.8% | 9,200 |
| 2017/10/13 | 1,204.5 | 1,208.5 | 1,193 | 1,197 | -7.5 | -0.6% | 7,400 |
| 2017/10/12 | 1,210 | 1,214.5 | 1,204.5 | 1,204.5 | -5 | -0.4% | 5,800 |
| 2017/10/11 | 1,204 | 1,209.5 | 1,203.5 | 1,209.5 | -1 | -0.1% | 2,800 |
| 2017/10/10 | 1,220 | 1,220 | 1,202.5 | 1,210.5 | -10 | -0.8% | 12,600 |
1801～
1850
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
