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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 6,000 | 6,080 | 5,920 | 6,040 | +70 | +1.2% | 20,700 |
| 2025/08/15 | 6,080 | 6,100 | 5,920 | 5,970 | -50 | -0.8% | 25,600 |
| 2025/08/14 | 5,810 | 6,020 | 5,790 | 6,020 | +180 | +3.1% | 55,900 |
| 2025/08/13 | 5,700 | 5,840 | 5,540 | 5,840 | +240 | +4.3% | 67,200 |
| 2025/08/12 | 5,940 | 6,200 | 5,570 | 5,600 | +220 | +4.1% | 147,500 |
| 2025/08/08 | 5,480 | 5,530 | 5,330 | 5,380 | -70 | -1.3% | 32,900 |
| 2025/08/07 | 5,240 | 5,940 | 5,240 | 5,450 | +210 | +4% | 74,400 |
| 2025/08/06 | 5,140 | 5,250 | 5,130 | 5,240 | +100 | +1.9% | 20,800 |
| 2025/08/05 | 5,100 | 5,180 | 5,070 | 5,140 | +40 | +0.8% | 9,700 |
| 2025/08/04 | 5,010 | 5,150 | 4,995 | 5,100 | -10 | -0.2% | 10,700 |
| 2025/08/01 | 5,080 | 5,210 | 5,080 | 5,110 | -20 | -0.4% | 10,700 |
| 2025/07/31 | 5,130 | 5,170 | 5,070 | 5,130 | +40 | +0.8% | 8,200 |
| 2025/07/30 | 4,970 | 5,130 | 4,970 | 5,090 | +20 | +0.4% | 13,000 |
| 2025/07/29 | 5,010 | 5,100 | 4,955 | 5,070 | +30 | +0.6% | 12,000 |
| 2025/07/28 | 5,150 | 5,160 | 5,040 | 5,040 | -110 | -2.1% | 10,600 |
| 2025/07/25 | 5,140 | 5,160 | 5,070 | 5,150 | +30 | +0.6% | 9,300 |
| 2025/07/24 | 5,150 | 5,150 | 5,080 | 5,120 | +20 | +0.4% | 10,700 |
| 2025/07/23 | 5,170 | 5,170 | 5,060 | 5,100 | -70 | -1.4% | 16,300 |
| 2025/07/22 | 5,150 | 5,200 | 5,120 | 5,170 | ±0 | ±0% | 16,700 |
| 2025/07/18 | 5,230 | 5,230 | 5,150 | 5,170 | -30 | -0.6% | 19,300 |
| 2025/07/17 | 5,200 | 5,240 | 5,160 | 5,200 | +40 | +0.8% | 6,800 |
| 2025/07/16 | 5,120 | 5,230 | 5,100 | 5,160 | +10 | +0.2% | 11,200 |
| 2025/07/15 | 5,200 | 5,200 | 5,130 | 5,150 | -20 | -0.4% | 7,200 |
| 2025/07/14 | 5,040 | 5,200 | 5,040 | 5,170 | +130 | +2.6% | 10,400 |
| 2025/07/11 | 5,170 | 5,200 | 5,040 | 5,040 | -150 | -2.9% | 24,700 |
| 2025/07/10 | 5,210 | 5,260 | 5,150 | 5,190 | -10 | -0.2% | 15,700 |
| 2025/07/09 | 5,200 | 5,210 | 5,140 | 5,200 | +60 | +1.2% | 9,400 |
| 2025/07/08 | 5,040 | 5,170 | 5,040 | 5,140 | +175 | +3.5% | 14,700 |
| 2025/07/07 | 5,000 | 5,040 | 4,915 | 4,965 | +25 | +0.5% | 16,600 |
| 2025/07/04 | 4,950 | 5,030 | 4,910 | 4,940 | +50 | +1% | 15,600 |
| 2025/07/03 | 4,985 | 5,020 | 4,830 | 4,890 | -160 | -3.2% | 29,200 |
| 2025/07/02 | 5,120 | 5,130 | 5,030 | 5,050 | -70 | -1.4% | 13,800 |
| 2025/07/01 | 5,160 | 5,200 | 5,020 | 5,120 | -40 | -0.8% | 13,100 |
| 2025/06/30 | 5,190 | 5,240 | 5,110 | 5,160 | +50 | +1% | 17,700 |
| 2025/06/27 | 5,040 | 5,150 | 5,000 | 5,110 | +40 | +0.8% | 13,800 |
| 2025/06/26 | 5,000 | 5,150 | 5,000 | 5,070 | +85 | +1.7% | 16,000 |
| 2025/06/25 | 4,925 | 4,985 | 4,905 | 4,985 | +30 | +0.6% | 22,700 |
| 2025/06/24 | 4,915 | 4,985 | 4,880 | 4,955 | +40 | +0.8% | 22,200 |
| 2025/06/23 | 4,880 | 4,930 | 4,870 | 4,915 | +25 | +0.5% | 15,400 |
| 2025/06/20 | 4,875 | 4,950 | 4,805 | 4,890 | -35 | -0.7% | 13,500 |
| 2025/06/19 | 4,920 | 4,965 | 4,900 | 4,925 | -25 | -0.5% | 13,800 |
| 2025/06/18 | 5,090 | 5,140 | 4,950 | 4,950 | -150 | -2.9% | 19,400 |
| 2025/06/17 | 4,860 | 5,100 | 4,860 | 5,100 | +240 | +4.9% | 28,100 |
| 2025/06/16 | 4,895 | 4,930 | 4,820 | 4,860 | -40 | -0.8% | 15,600 |
| 2025/06/13 | 4,845 | 4,910 | 4,800 | 4,900 | +15 | +0.3% | 15,700 |
| 2025/06/12 | 4,880 | 4,980 | 4,880 | 4,885 | +5 | +0.1% | 19,000 |
| 2025/06/11 | 4,950 | 4,995 | 4,880 | 4,880 | -25 | -0.5% | 29,500 |
| 2025/06/10 | 4,890 | 4,910 | 4,865 | 4,905 | -5 | -0.1% | 16,200 |
| 2025/06/09 | 4,880 | 4,910 | 4,775 | 4,910 | +100 | +2.1% | 17,300 |
| 2025/06/06 | 4,830 | 4,875 | 4,770 | 4,810 | ±0 | ±0% | 16,900 |
1～
50
件表示中 / 3460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 | 604,000円 | +1.4% | +3.1% | 1.49% | 10.12倍 | 1.58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 |
| 日トムソン | 63,200円 | +7.6% | -18.5% | 4.11% | 29.16倍 | 0.58倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| ヤマシンフィルタ | 63,200円 | +1.6% | +3.0% | 2.53% | 23.04倍 | 1.95倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 木村工機 | 1,120,000円 | +5.4% | +2.5% | 1.25% | 15.26倍 | 3.39倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 三精テクノ | 214,800円 | +13.2% | +0.1% | 2.79% | 12.18倍 | 0.87倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
