東洋ドライルーブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 3,565 | 3,565 | 3,465 | 3,495 | ±0 | ±0% | 1,000 |
| 2017/10/24 | 3,470 | 3,500 | 3,345 | 3,495 | +25 | +0.7% | 5,800 |
| 2017/10/23 | 3,335 | 3,470 | 3,295 | 3,470 | +205 | +6.3% | 1,400 |
| 2017/10/20 | 3,305 | 3,335 | 3,265 | 3,265 | -110 | -3.3% | 3,700 |
| 2017/10/19 | 3,380 | 3,415 | 3,320 | 3,375 | -5 | -0.1% | 2,700 |
| 2017/10/18 | 3,505 | 3,510 | 3,340 | 3,380 | -110 | -3.2% | 4,300 |
| 2017/10/17 | 3,505 | 3,505 | 3,490 | 3,490 | -15 | -0.4% | 1,100 |
| 2017/10/16 | 3,595 | 3,595 | 3,500 | 3,505 | -35 | -1% | 2,500 |
| 2017/10/13 | 3,530 | 3,550 | 3,490 | 3,540 | +25 | +0.7% | 2,300 |
| 2017/10/12 | 3,465 | 3,535 | 3,465 | 3,515 | +45 | +1.3% | 1,500 |
| 2017/10/11 | 3,450 | 3,515 | 3,450 | 3,470 | -30 | -0.9% | 1,600 |
| 2017/10/10 | 3,470 | 3,535 | 3,465 | 3,500 | -25 | -0.7% | 3,700 |
| 2017/10/06 | 3,505 | 3,555 | 3,490 | 3,525 | -40 | -1.1% | 5,200 |
| 2017/10/05 | 3,700 | 3,700 | 3,545 | 3,565 | -140 | -3.8% | 5,700 |
| 2017/10/04 | 3,750 | 3,750 | 3,705 | 3,705 | -45 | -1.2% | 800 |
| 2017/10/03 | 3,730 | 3,770 | 3,715 | 3,750 | ±0 | ±0% | 2,000 |
| 2017/10/02 | 3,820 | 3,820 | 3,690 | 3,750 | -70 | -1.8% | 3,600 |
| 2017/09/29 | 3,660 | 3,835 | 3,660 | 3,820 | +140 | +3.8% | 7,700 |
| 2017/09/28 | 3,660 | 3,775 | 3,645 | 3,680 | +10 | +0.3% | 4,000 |
| 2017/09/27 | 3,615 | 3,685 | 3,615 | 3,670 | -10 | -0.3% | 2,200 |
| 2017/09/26 | 3,615 | 3,695 | 3,600 | 3,680 | +40 | +1.1% | 2,600 |
| 2017/09/25 | 3,520 | 3,685 | 3,520 | 3,640 | +120 | +3.4% | 4,600 |
| 2017/09/22 | 3,715 | 3,715 | 3,460 | 3,520 | -135 | -3.7% | 6,600 |
| 2017/09/21 | 3,815 | 3,835 | 3,655 | 3,655 | -145 | -3.8% | 5,000 |
| 2017/09/20 | 3,915 | 3,935 | 3,780 | 3,800 | -145 | -3.7% | 11,900 |
| 2017/09/19 | 3,795 | 3,985 | 3,780 | 3,945 | +220 | +5.9% | 19,800 |
| 2017/09/15 | 3,640 | 3,770 | 3,630 | 3,725 | +60 | +1.6% | 11,700 |
| 2017/09/14 | 3,680 | 3,705 | 3,655 | 3,665 | -40 | -1.1% | 3,800 |
| 2017/09/13 | 3,750 | 3,795 | 3,620 | 3,705 | -30 | -0.8% | 11,300 |
| 2017/09/12 | 3,730 | 3,870 | 3,705 | 3,735 | +75 | +2% | 12,100 |
| 2017/09/11 | 3,610 | 3,750 | 3,610 | 3,660 | +100 | +2.8% | 13,300 |
| 2017/09/08 | 3,490 | 3,560 | 3,490 | 3,560 | +30 | +0.8% | 5,400 |
| 2017/09/07 | 3,600 | 3,600 | 3,470 | 3,530 | -60 | -1.7% | 12,500 |
| 2017/09/06 | 3,500 | 3,630 | 3,425 | 3,590 | +25 | +0.7% | 8,300 |
| 2017/09/05 | 3,800 | 3,980 | 3,520 | 3,565 | -165 | -4.4% | 20,000 |
| 2017/09/04 | 4,070 | 4,070 | 3,715 | 3,730 | -345 | -8.5% | 10,900 |
| 2017/09/01 | 4,060 | 4,100 | 3,920 | 4,075 | +15 | +0.4% | 24,000 |
| 2017/08/31 | 3,965 | 4,060 | 3,895 | 4,060 | +700 | +20.8% | 41,800 |
| 2017/08/30 | 3,505 | 3,570 | 3,360 | 3,360 | -75 | -2.2% | 10,900 |
| 2017/08/29 | 3,425 | 3,495 | 3,400 | 3,435 | -55 | -1.6% | 8,000 |
| 2017/08/28 | 3,500 | 3,505 | 3,405 | 3,490 | +90 | +2.6% | 11,500 |
| 2017/08/25 | 3,325 | 3,570 | 3,305 | 3,400 | +95 | +2.9% | 16,000 |
| 2017/08/24 | 3,140 | 3,625 | 3,105 | 3,305 | +160 | +5.1% | 28,500 |
| 2017/08/23 | 3,015 | 3,165 | 2,994 | 3,145 | +202 | +6.9% | 12,300 |
| 2017/08/22 | 2,935 | 2,989 | 2,896 | 2,943 | -62 | -2.1% | 6,500 |
| 2017/08/21 | 3,145 | 3,145 | 3,005 | 3,005 | -120 | -3.8% | 7,300 |
| 2017/08/18 | 3,180 | 3,200 | 3,035 | 3,125 | -55 | -1.7% | 13,800 |
| 2017/08/17 | 2,979 | 3,220 | 2,952 | 3,180 | +200 | +6.7% | 41,800 |
| 2017/08/16 | 2,820 | 2,980 | 2,752 | 2,980 | +60 | +2.1% | 20,700 |
| 2017/08/15 | 2,615 | 3,065 | 2,612 | 2,920 | +355 | +13.8% | 64,500 |
1901～
1950
件表示中 / 3758件
類似銘柄と比較する
現在ご覧いただいている「ドライルーブ」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 |
|---|---|---|---|---|---|---|---|---|
| ドライルーブ | 423,000円 | +4.3% | +3.5% | 2.27% | 8.96倍 | 0.56倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 有機薬 | 26,900円 | +1.1% | -29.8% | 3.72% | 9.66倍 | 0.44倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 47,300円 | +0.7% | -7.2% | 1.27% | 12.60倍 | 0.62倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ピグメントＨ | 355,500円 | +20.8% | +188.6% | 2.81% | 7.97倍 | 0.28倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| シーボン | 117,700円 | +3.2% | +21.5% | 1.70% | 68.07倍 | 0.88倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
市場注目の銘柄
チャート関連のコラム
