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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/14 | 3,530 | 3,740 | 3,520 | 3,685 | +85 | +2.4% | 33,000 |
| 2024/11/13 | 3,635 | 3,635 | 3,420 | 3,600 | -35 | -1% | 27,100 |
| 2024/11/12 | 3,355 | 3,680 | 3,285 | 3,635 | +140 | +4% | 36,000 |
| 2024/11/11 | 3,450 | 3,550 | 3,445 | 3,495 | -25 | -0.7% | 32,600 |
| 2024/11/08 | 3,545 | 3,685 | 3,455 | 3,520 | +15 | +0.4% | 21,800 |
| 2024/11/07 | 3,410 | 3,520 | 3,410 | 3,505 | +75 | +2.2% | 26,300 |
| 2024/11/06 | 3,445 | 3,445 | 3,340 | 3,430 | -15 | -0.4% | 15,600 |
| 2024/11/05 | 3,385 | 3,445 | 3,250 | 3,445 | -10 | -0.3% | 15,200 |
| 2024/11/01 | 3,450 | 3,490 | 3,400 | 3,455 | +50 | +1.5% | 25,000 |
| 2024/10/31 | 3,350 | 3,450 | 3,260 | 3,405 | +125 | +3.8% | 52,400 |
| 2024/10/30 | 3,280 | 3,320 | 3,175 | 3,280 | -70 | -2.1% | 50,200 |
| 2024/10/29 | 3,245 | 3,365 | 3,245 | 3,350 | +105 | +3.2% | 17,400 |
| 2024/10/28 | 3,130 | 3,265 | 3,125 | 3,245 | +80 | +2.5% | 9,700 |
| 2024/10/25 | 3,170 | 3,250 | 3,150 | 3,165 | +25 | +0.8% | 20,600 |
| 2024/10/24 | 3,155 | 3,225 | 3,115 | 3,140 | -35 | -1.1% | 18,700 |
| 2024/10/23 | 3,205 | 3,280 | 3,175 | 3,175 | -65 | -2% | 10,700 |
151～
200
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
