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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,286 | 2,414 | 2,211 | 2,264 | -33 | -1.4% | 27,700 |
| 2024/08/06 | 2,241 | 2,469 | 2,241 | 2,297 | +106 | +4.8% | 37,000 |
| 2024/08/05 | 2,513 | 2,551 | 2,151 | 2,191 | -460 | -17.4% | 46,100 |
| 2024/08/02 | 2,750 | 2,751 | 2,650 | 2,651 | -123 | -4.4% | 18,400 |
| 2024/08/01 | 2,870 | 2,870 | 2,730 | 2,774 | -96 | -3.3% | 12,600 |
| 2024/07/31 | 2,804 | 2,870 | 2,779 | 2,870 | +84 | +3% | 6,800 |
| 2024/07/30 | 2,772 | 2,806 | 2,742 | 2,786 | +14 | +0.5% | 36,400 |
| 2024/07/29 | 2,747 | 2,796 | 2,743 | 2,772 | +25 | +0.9% | 7,300 |
| 2024/07/26 | 2,701 | 2,811 | 2,700 | 2,747 | +59 | +2.2% | 6,800 |
| 2024/07/25 | 2,765 | 2,778 | 2,681 | 2,688 | -60 | -2.2% | 13,300 |
| 2024/07/24 | 2,824 | 2,824 | 2,734 | 2,748 | -78 | -2.8% | 8,800 |
| 2024/07/23 | 2,880 | 2,880 | 2,826 | 2,826 | -51 | -1.8% | 6,500 |
| 2024/07/22 | 2,895 | 2,895 | 2,809 | 2,877 | +7 | +0.2% | 6,400 |
| 2024/07/19 | 2,888 | 2,920 | 2,861 | 2,870 | -18 | -0.6% | 6,400 |
| 2024/07/18 | 2,866 | 2,930 | 2,826 | 2,888 | +7 | +0.2% | 5,600 |
| 2024/07/17 | 2,881 | 2,910 | 2,881 | 2,881 | +30 | +1.1% | 6,400 |
| 2024/07/16 | 2,824 | 2,880 | 2,820 | 2,851 | +56 | +2% | 7,900 |
| 2024/07/12 | 2,740 | 2,834 | 2,740 | 2,795 | +55 | +2% | 10,100 |
| 2024/07/11 | 2,710 | 2,769 | 2,688 | 2,740 | +36 | +1.3% | 12,800 |
| 2024/07/10 | 2,845 | 2,845 | 2,702 | 2,704 | -116 | -4.1% | 23,100 |
| 2024/07/09 | 2,950 | 2,950 | 2,799 | 2,820 | -82 | -2.8% | 21,300 |
| 2024/07/08 | 2,979 | 2,979 | 2,851 | 2,902 | -74 | -2.5% | 15,800 |
| 2024/07/05 | 2,880 | 2,976 | 2,880 | 2,976 | +131 | +4.6% | 16,100 |
| 2024/07/04 | 2,855 | 2,876 | 2,829 | 2,845 | +20 | +0.7% | 9,400 |
| 2024/07/03 | 2,825 | 2,866 | 2,811 | 2,825 | +4 | +0.1% | 15,000 |
| 2024/07/02 | 2,834 | 2,843 | 2,800 | 2,821 | +24 | +0.9% | 5,200 |
| 2024/07/01 | 2,850 | 2,880 | 2,755 | 2,797 | -43 | -1.5% | 12,000 |
| 2024/06/28 | 2,805 | 2,867 | 2,760 | 2,840 | +85 | +3.1% | 20,800 |
| 2024/06/27 | 2,798 | 2,840 | 2,755 | 2,755 | -43 | -1.5% | 12,300 |
| 2024/06/26 | 2,707 | 2,798 | 2,707 | 2,798 | +116 | +4.3% | 13,800 |
| 2024/06/25 | 2,680 | 2,735 | 2,660 | 2,682 | +4 | +0.1% | 25,900 |
| 2024/06/24 | 2,640 | 2,678 | 2,619 | 2,678 | +44 | +1.7% | 11,600 |
| 2024/06/21 | 2,627 | 2,634 | 2,615 | 2,634 | +6 | +0.2% | 1,800 |
| 2024/06/20 | 2,585 | 2,628 | 2,585 | 2,628 | +16 | +0.6% | 1,700 |
| 2024/06/19 | 2,610 | 2,637 | 2,603 | 2,612 | +1 | ±0% | 2,500 |
| 2024/06/18 | 2,594 | 2,620 | 2,585 | 2,611 | +34 | +1.3% | 3,200 |
| 2024/06/17 | 2,602 | 2,605 | 2,577 | 2,577 | -40 | -1.5% | 4,800 |
| 2024/06/14 | 2,563 | 2,633 | 2,560 | 2,617 | +48 | +1.9% | 14,200 |
| 2024/06/13 | 2,586 | 2,593 | 2,562 | 2,569 | -12 | -0.5% | 3,200 |
| 2024/06/12 | 2,592 | 2,596 | 2,567 | 2,581 | -19 | -0.7% | 3,300 |
| 2024/06/11 | 2,545 | 2,606 | 2,545 | 2,600 | +51 | +2% | 7,600 |
| 2024/06/10 | 2,581 | 2,584 | 2,528 | 2,549 | -49 | -1.9% | 14,600 |
| 2024/06/07 | 2,589 | 2,619 | 2,567 | 2,598 | +27 | +1.1% | 4,800 |
| 2024/06/06 | 2,633 | 2,633 | 2,564 | 2,571 | -31 | -1.2% | 4,800 |
| 2024/06/05 | 2,620 | 2,620 | 2,572 | 2,602 | +2 | +0.1% | 7,800 |
| 2024/06/04 | 2,587 | 2,639 | 2,583 | 2,600 | -14 | -0.5% | 8,900 |
| 2024/06/03 | 2,641 | 2,641 | 2,600 | 2,614 | -2 | -0.1% | 4,300 |
| 2024/05/31 | 2,583 | 2,641 | 2,583 | 2,616 | +32 | +1.2% | 11,400 |
| 2024/05/30 | 2,587 | 2,604 | 2,550 | 2,584 | -18 | -0.7% | 18,300 |
| 2024/05/29 | 2,676 | 2,676 | 2,567 | 2,602 | -57 | -2.1% | 7,200 |
251～
300
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
