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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 4,115 | 4,235 | 4,105 | 4,190 | +90 | +2.2% | 35,400 |
| 2025/03/21 | 4,060 | 4,180 | 4,060 | 4,100 | -30 | -0.7% | 17,600 |
| 2025/03/19 | 4,140 | 4,230 | 4,050 | 4,130 | +40 | +1% | 62,800 |
| 2025/03/18 | 3,975 | 4,180 | 3,910 | 4,090 | +155 | +3.9% | 61,700 |
| 2025/03/17 | 3,945 | 3,965 | 3,880 | 3,935 | -10 | -0.3% | 15,700 |
| 2025/03/14 | 3,905 | 3,965 | 3,850 | 3,945 | +40 | +1% | 25,100 |
| 2025/03/13 | 4,100 | 4,100 | 3,870 | 3,905 | -125 | -3.1% | 27,700 |
| 2025/03/12 | 3,900 | 4,085 | 3,835 | 4,030 | +90 | +2.3% | 43,300 |
| 2025/03/11 | 4,045 | 4,045 | 3,830 | 3,940 | -170 | -4.1% | 60,200 |
| 2025/03/10 | 4,145 | 4,200 | 4,100 | 4,110 | -70 | -1.7% | 34,300 |
| 2025/03/07 | 4,055 | 4,180 | 4,010 | 4,180 | +125 | +3.1% | 29,400 |
| 2025/03/06 | 4,135 | 4,150 | 4,015 | 4,055 | -70 | -1.7% | 15,500 |
| 2025/03/05 | 4,135 | 4,150 | 4,085 | 4,125 | -30 | -0.7% | 18,300 |
| 2025/03/04 | 4,170 | 4,170 | 4,050 | 4,155 | +30 | +0.7% | 20,200 |
| 2025/03/03 | 4,295 | 4,300 | 4,125 | 4,125 | -140 | -3.3% | 22,800 |
| 2025/02/28 | 4,220 | 4,280 | 4,155 | 4,265 | +45 | +1.1% | 29,200 |
| 2025/02/27 | 4,185 | 4,240 | 4,145 | 4,220 | +105 | +2.6% | 19,000 |
| 2025/02/26 | 4,085 | 4,130 | 3,870 | 4,115 | -35 | -0.8% | 55,600 |
| 2025/02/25 | 4,270 | 4,275 | 4,140 | 4,150 | -160 | -3.7% | 18,000 |
| 2025/02/21 | 4,305 | 4,470 | 4,230 | 4,310 | +5 | +0.1% | 31,000 |
| 2025/02/20 | 4,260 | 4,325 | 4,240 | 4,305 | -5 | -0.1% | 43,100 |
| 2025/02/19 | 4,270 | 4,400 | 4,215 | 4,310 | ±0 | ±0% | 34,900 |
| 2025/02/18 | 4,230 | 4,310 | 4,115 | 4,310 | +35 | +0.8% | 56,200 |
| 2025/02/17 | 4,200 | 4,320 | 4,050 | 4,275 | +105 | +2.5% | 51,200 |
| 2025/02/14 | 4,265 | 4,265 | 4,025 | 4,170 | -235 | -5.3% | 44,200 |
| 2025/02/13 | 4,200 | 4,420 | 4,060 | 4,405 | +260 | +6.3% | 102,200 |
| 2025/02/12 | 3,980 | 4,180 | 3,960 | 4,145 | +205 | +5.2% | 40,100 |
| 2025/02/10 | 3,895 | 3,955 | 3,830 | 3,940 | +15 | +0.4% | 26,000 |
| 2025/02/07 | 3,880 | 3,935 | 3,850 | 3,925 | +70 | +1.8% | 24,400 |
| 2025/02/06 | 3,815 | 3,885 | 3,785 | 3,855 | +45 | +1.2% | 16,400 |
| 2025/02/05 | 3,830 | 3,850 | 3,745 | 3,810 | -20 | -0.5% | 27,600 |
| 2025/02/04 | 4,100 | 4,100 | 3,830 | 3,830 | -245 | -6% | 26,800 |
| 2025/02/03 | 4,010 | 4,185 | 4,000 | 4,075 | +30 | +0.7% | 35,900 |
| 2025/01/31 | 3,935 | 4,145 | 3,900 | 4,045 | +110 | +2.8% | 79,400 |
| 2025/01/30 | 3,985 | 3,985 | 3,740 | 3,935 | -115 | -2.8% | 201,300 |
| 2025/01/29 | 4,105 | 4,120 | 4,045 | 4,050 | -25 | -0.6% | 23,300 |
| 2025/01/28 | 4,100 | 4,140 | 4,040 | 4,075 | -25 | -0.6% | 16,900 |
| 2025/01/27 | 4,240 | 4,240 | 4,025 | 4,100 | -145 | -3.4% | 34,700 |
| 2025/01/24 | 4,250 | 4,325 | 4,200 | 4,245 | +45 | +1.1% | 36,700 |
| 2025/01/23 | 4,195 | 4,215 | 4,135 | 4,200 | +5 | +0.1% | 29,100 |
| 2025/01/22 | 4,180 | 4,200 | 4,115 | 4,195 | +15 | +0.4% | 16,500 |
| 2025/01/21 | 4,160 | 4,215 | 4,075 | 4,180 | +60 | +1.5% | 30,600 |
| 2025/01/20 | 4,100 | 4,155 | 4,065 | 4,120 | +35 | +0.9% | 38,700 |
| 2025/01/17 | 3,995 | 4,115 | 3,945 | 4,085 | +75 | +1.9% | 46,400 |
| 2025/01/16 | 4,050 | 4,125 | 4,010 | 4,010 | -10 | -0.2% | 35,400 |
| 2025/01/15 | 4,035 | 4,135 | 4,010 | 4,020 | -75 | -1.8% | 30,400 |
| 2025/01/14 | 4,095 | 4,140 | 4,045 | 4,095 | -70 | -1.7% | 29,300 |
| 2025/01/10 | 4,120 | 4,220 | 4,075 | 4,165 | +40 | +1% | 28,200 |
| 2025/01/09 | 4,290 | 4,335 | 4,080 | 4,125 | -135 | -3.2% | 61,900 |
| 2025/01/08 | 4,240 | 4,310 | 4,230 | 4,260 | -30 | -0.7% | 26,200 |
101～
150
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
