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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2025/01/07 | 4,310 | 4,355 | 4,230 | 4,290 | +30 | +0.7% | 24,700 |
| 2025/01/06 | 4,450 | 4,585 | 4,250 | 4,260 | -170 | -3.8% | 70,600 |
| 2024/12/30 | 4,470 | 4,480 | 4,360 | 4,430 | -5 | -0.1% | 33,700 |
| 2024/12/27 | 4,395 | 4,515 | 4,390 | 4,435 | +40 | +0.9% | 39,300 |
| 2024/12/26 | 4,335 | 4,395 | 4,290 | 4,395 | +60 | +1.4% | 18,500 |
| 2024/12/25 | 4,430 | 4,465 | 4,280 | 4,335 | +30 | +0.7% | 18,000 |
| 2024/12/24 | 4,515 | 4,515 | 4,245 | 4,305 | -140 | -3.1% | 37,400 |
| 2024/12/23 | 4,400 | 4,500 | 4,365 | 4,445 | +85 | +1.9% | 52,300 |
| 2024/12/20 | 4,220 | 4,380 | 4,220 | 4,360 | +165 | +3.9% | 37,500 |
| 2024/12/19 | 4,085 | 4,215 | 4,055 | 4,195 | +40 | +1% | 44,300 |
| 2024/12/18 | 4,200 | 4,205 | 4,125 | 4,155 | -40 | -1% | 27,300 |
| 2024/12/17 | 4,120 | 4,245 | 4,120 | 4,195 | +75 | +1.8% | 50,900 |
| 2024/12/16 | 4,075 | 4,140 | 4,045 | 4,120 | +80 | +2% | 16,700 |
| 2024/12/13 | 4,085 | 4,135 | 4,010 | 4,040 | -25 | -0.6% | 24,900 |
| 2024/12/12 | 3,995 | 4,090 | 3,985 | 4,065 | +95 | +2.4% | 33,400 |
| 2024/12/11 | 3,945 | 3,995 | 3,935 | 3,970 | +60 | +1.5% | 28,800 |
| 2024/12/10 | 3,950 | 3,950 | 3,895 | 3,910 | +10 | +0.3% | 8,400 |
| 2024/12/09 | 3,865 | 3,905 | 3,830 | 3,900 | +10 | +0.3% | 13,300 |
| 2024/12/06 | 3,905 | 3,995 | 3,850 | 3,890 | -15 | -0.4% | 13,300 |
| 2024/12/05 | 3,870 | 3,920 | 3,855 | 3,905 | +40 | +1% | 13,400 |
| 2024/12/04 | 3,900 | 3,900 | 3,815 | 3,865 | -5 | -0.1% | 8,600 |
| 2024/12/03 | 3,855 | 3,900 | 3,855 | 3,870 | +15 | +0.4% | 8,200 |
| 2024/12/02 | 3,920 | 3,920 | 3,850 | 3,855 | -105 | -2.7% | 13,300 |
| 2024/11/29 | 3,810 | 3,975 | 3,810 | 3,960 | +150 | +3.9% | 27,100 |
| 2024/11/28 | 3,815 | 3,925 | 3,800 | 3,810 | +25 | +0.7% | 26,100 |
| 2024/11/27 | 3,790 | 3,860 | 3,780 | 3,785 | -55 | -1.4% | 11,400 |
| 2024/11/26 | 3,820 | 3,895 | 3,785 | 3,840 | +10 | +0.3% | 15,800 |
| 2024/11/25 | 3,895 | 3,895 | 3,790 | 3,830 | -40 | -1% | 18,600 |
| 2024/11/22 | 3,770 | 3,945 | 3,730 | 3,870 | +145 | +3.9% | 48,200 |
| 2024/11/21 | 3,825 | 3,895 | 3,705 | 3,725 | -60 | -1.6% | 44,400 |
| 2024/11/20 | 3,730 | 3,805 | 3,715 | 3,785 | +35 | +0.9% | 13,300 |
| 2024/11/19 | 3,695 | 3,885 | 3,690 | 3,750 | +25 | +0.7% | 31,400 |
| 2024/11/18 | 3,650 | 3,755 | 3,650 | 3,725 | +85 | +2.3% | 19,900 |
| 2024/11/15 | 3,755 | 3,870 | 3,635 | 3,640 | -45 | -1.2% | 32,000 |
101～
150
件表示中 / 3426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 | 511,000円 | +1.4% | +3.1% | 1.76% | 8.56倍 | 1.34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 |
| 木村工機 | 971,000円 | +5.4% | +2.5% | 1.44% | 13.23倍 | 2.94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 |
| 旭ダイヤ | 71,900円 | +3.6% | -15.3% | 4.17% | 16.36倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| レオン自機 | 124,200円 | -0.1% | -15.1% | 3.86% | 10.44倍 | 0.86倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 182,800円 | +7.5% | -70.5% | 2.19% | 52.63倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
