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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 9,420 | 9,750 | 9,290 | 9,330 | +360 | +4% | 84,700 |
| 2025/12/08 | 8,810 | 9,090 | 8,730 | 8,970 | +310 | +3.6% | 49,000 |
| 2025/12/05 | 8,720 | 8,790 | 8,570 | 8,660 | -20 | -0.2% | 25,500 |
| 2025/12/04 | 8,790 | 8,880 | 8,630 | 8,680 | -70 | -0.8% | 22,100 |
| 2025/12/03 | 8,760 | 8,920 | 8,700 | 8,750 | -10 | -0.1% | 26,400 |
| 2025/12/02 | 8,850 | 8,910 | 8,680 | 8,760 | +60 | +0.7% | 30,000 |
| 2025/12/01 | 9,290 | 9,290 | 8,700 | 8,700 | -440 | -4.8% | 53,400 |
| 2025/11/28 | 8,680 | 9,200 | 8,610 | 9,140 | +520 | +6% | 54,800 |
| 2025/11/27 | 8,440 | 8,640 | 8,320 | 8,620 | +290 | +3.5% | 53,100 |
| 2025/11/26 | 8,070 | 8,340 | 8,070 | 8,330 | +210 | +2.6% | 23,700 |
| 2025/11/25 | 7,940 | 8,180 | 7,940 | 8,120 | +130 | +1.6% | 28,900 |
| 2025/11/21 | 7,720 | 7,990 | 7,700 | 7,990 | +120 | +1.5% | 24,500 |
| 2025/11/20 | 7,990 | 7,990 | 7,810 | 7,870 | -20 | -0.3% | 33,700 |
| 2025/11/19 | 7,800 | 7,980 | 7,710 | 7,890 | +90 | +1.2% | 32,100 |
| 2025/11/18 | 7,980 | 8,040 | 7,720 | 7,800 | -330 | -4.1% | 39,300 |
| 2025/11/17 | 8,290 | 8,300 | 7,810 | 8,130 | +20 | +0.2% | 44,600 |
| 2025/11/14 | 8,280 | 8,400 | 8,100 | 8,110 | -230 | -2.8% | 39,600 |
| 2025/11/13 | 8,590 | 8,610 | 8,230 | 8,340 | -220 | -2.6% | 62,600 |
| 2025/11/12 | 8,320 | 8,660 | 7,820 | 8,560 | ±0 | ±0% | 142,800 |
| 2025/11/11 | 8,410 | 8,580 | 8,280 | 8,560 | +180 | +2.1% | 70,400 |
| 2025/11/10 | 8,010 | 8,380 | 8,010 | 8,380 | +220 | +2.7% | 40,200 |
| 2025/11/07 | 8,270 | 8,270 | 8,070 | 8,160 | -150 | -1.8% | 25,200 |
| 2025/11/06 | 8,300 | 8,320 | 8,140 | 8,310 | +160 | +2% | 30,500 |
| 2025/11/05 | 8,320 | 8,330 | 7,760 | 8,150 | -100 | -1.2% | 56,000 |
| 2025/11/04 | 8,440 | 8,500 | 8,250 | 8,250 | -190 | -2.3% | 39,200 |
| 2025/10/31 | 8,250 | 8,480 | 8,250 | 8,440 | +210 | +2.6% | 30,200 |
| 2025/10/30 | 8,180 | 8,350 | 8,130 | 8,230 | +50 | +0.6% | 34,900 |
| 2025/10/29 | 8,230 | 8,400 | 8,130 | 8,180 | -100 | -1.2% | 30,500 |
| 2025/10/28 | 8,470 | 8,470 | 8,200 | 8,280 | -150 | -1.8% | 24,300 |
| 2025/10/27 | 8,330 | 8,480 | 8,300 | 8,430 | +240 | +2.9% | 29,700 |
| 2025/10/24 | 8,200 | 8,300 | 8,170 | 8,190 | -100 | -1.2% | 29,900 |
| 2025/10/23 | 8,230 | 8,490 | 8,150 | 8,290 | +60 | +0.7% | 47,700 |
| 2025/10/22 | 8,250 | 8,310 | 8,130 | 8,230 | +100 | +1.2% | 43,900 |
| 2025/10/21 | 8,350 | 8,350 | 8,110 | 8,130 | -320 | -3.8% | 39,500 |
| 2025/10/20 | 8,630 | 8,630 | 8,390 | 8,450 | -120 | -1.4% | 46,800 |
| 2025/10/17 | 8,220 | 8,640 | 8,220 | 8,570 | +400 | +4.9% | 59,100 |
| 2025/10/16 | 8,150 | 8,190 | 8,060 | 8,170 | +90 | +1.1% | 17,800 |
| 2025/10/15 | 7,970 | 8,100 | 7,970 | 8,080 | +110 | +1.4% | 23,300 |
| 2025/10/14 | 7,950 | 8,150 | 7,850 | 7,970 | -130 | -1.6% | 57,600 |
| 2025/10/10 | 8,390 | 8,440 | 7,970 | 8,100 | -440 | -5.2% | 94,800 |
| 2025/10/09 | 8,280 | 8,540 | 8,200 | 8,540 | +390 | +4.8% | 47,500 |
| 2025/10/08 | 8,250 | 8,290 | 8,090 | 8,150 | +20 | +0.2% | 40,000 |
| 2025/10/07 | 8,000 | 8,160 | 7,940 | 8,130 | +130 | +1.6% | 50,500 |
| 2025/10/06 | 8,000 | 8,040 | 7,850 | 8,000 | +160 | +2% | 46,300 |
| 2025/10/03 | 7,800 | 7,890 | 7,690 | 7,840 | +90 | +1.2% | 38,200 |
| 2025/10/02 | 7,840 | 7,870 | 7,630 | 7,750 | -60 | -0.8% | 43,300 |
| 2025/10/01 | 7,900 | 7,900 | 7,700 | 7,810 | -130 | -1.6% | 56,300 |
| 2025/09/30 | 7,890 | 7,960 | 7,670 | 7,940 | +50 | +0.6% | 55,000 |
| 2025/09/29 | 7,810 | 8,040 | 7,800 | 7,890 | ±0 | ±0% | 34,100 |
| 2025/09/26 | 7,720 | 7,970 | 7,710 | 7,890 | +50 | +0.6% | 91,000 |
1～
50
件表示中 / 3536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 | 933,000円 | +1.4% | +3.1% | 0.96% | 15.64倍 | 2.22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 |
| オイレス工 | 222,600円 | -0.2% | -21.4% | 3.82% | 15.81倍 | 0.85倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| マースＧＨＤ | 309,000円 | -11.2% | -12.1% | 4.85% | 7.31倍 | 0.70倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アネスト岩田 | 158,600円 | +6.6% | -6.0% | 5.23% | 15.05倍 | 1.32倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 105,800円 | +6.5% | +55.0% | 4.16% | 18.52倍 | 0.46倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
