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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,385 | 4,550 | 4,385 | 4,520 | +180 | +4.1% | 30,500 |
| 2025/05/22 | 4,395 | 4,410 | 4,330 | 4,340 | -125 | -2.8% | 25,200 |
| 2025/05/21 | 4,250 | 4,485 | 4,250 | 4,465 | +215 | +5.1% | 42,900 |
| 2025/05/20 | 4,070 | 4,265 | 4,070 | 4,250 | +180 | +4.4% | 36,300 |
| 2025/05/19 | 4,085 | 4,155 | 4,055 | 4,070 | +15 | +0.4% | 25,600 |
| 2025/05/16 | 4,065 | 4,110 | 3,980 | 4,055 | -80 | -1.9% | 33,700 |
| 2025/05/15 | 4,240 | 4,240 | 4,015 | 4,135 | -175 | -4.1% | 53,700 |
| 2025/05/14 | 4,410 | 4,455 | 4,065 | 4,310 | +90 | +2.1% | 107,300 |
| 2025/05/13 | 4,260 | 4,260 | 4,110 | 4,220 | +15 | +0.4% | 37,700 |
| 2025/05/12 | 4,170 | 4,270 | 4,160 | 4,205 | -25 | -0.6% | 30,400 |
| 2025/05/09 | 4,175 | 4,245 | 4,150 | 4,230 | +55 | +1.3% | 32,700 |
| 2025/05/08 | 4,205 | 4,235 | 4,145 | 4,175 | -55 | -1.3% | 22,400 |
| 2025/05/07 | 4,115 | 4,275 | 4,115 | 4,230 | +45 | +1.1% | 25,900 |
| 2025/05/02 | 4,140 | 4,205 | 4,130 | 4,185 | -10 | -0.2% | 28,300 |
| 2025/05/01 | 4,145 | 4,200 | 4,115 | 4,195 | -5 | -0.1% | 21,000 |
| 2025/04/30 | 4,080 | 4,210 | 4,080 | 4,200 | +95 | +2.3% | 30,100 |
| 2025/04/28 | 4,015 | 4,110 | 4,000 | 4,105 | +55 | +1.4% | 17,400 |
| 2025/04/25 | 4,170 | 4,170 | 4,020 | 4,050 | -65 | -1.6% | 15,700 |
| 2025/04/24 | 4,075 | 4,170 | 4,005 | 4,115 | +45 | +1.1% | 16,900 |
| 2025/04/23 | 4,065 | 4,150 | 4,015 | 4,070 | ±0 | ±0% | 25,800 |
| 2025/04/22 | 3,970 | 4,120 | 3,970 | 4,070 | +70 | +1.8% | 17,100 |
| 2025/04/21 | 4,100 | 4,120 | 3,985 | 4,000 | -100 | -2.4% | 15,100 |
| 2025/04/18 | 4,040 | 4,120 | 4,000 | 4,100 | +60 | +1.5% | 17,700 |
| 2025/04/17 | 3,920 | 4,040 | 3,850 | 4,040 | +190 | +4.9% | 32,100 |
| 2025/04/16 | 3,880 | 4,000 | 3,825 | 3,850 | +40 | +1% | 36,100 |
| 2025/04/15 | 3,800 | 3,855 | 3,770 | 3,810 | +80 | +2.1% | 28,000 |
| 2025/04/14 | 3,680 | 3,775 | 3,680 | 3,730 | +50 | +1.4% | 9,300 |
| 2025/04/11 | 3,735 | 3,735 | 3,565 | 3,680 | -125 | -3.3% | 29,400 |
| 2025/04/10 | 3,760 | 3,840 | 3,755 | 3,805 | +255 | +7.2% | 24,300 |
| 2025/04/09 | 3,695 | 3,695 | 3,450 | 3,550 | -155 | -4.2% | 44,600 |
| 2025/04/08 | 3,765 | 3,805 | 3,655 | 3,705 | +360 | +10.8% | 44,900 |
| 2025/04/07 | 3,070 | 3,435 | 3,070 | 3,345 | -425 | -11.3% | 77,100 |
| 2025/04/04 | 3,830 | 3,890 | 3,670 | 3,770 | -185 | -4.7% | 46,700 |
| 2025/04/03 | 3,835 | 3,955 | 3,815 | 3,955 | -15 | -0.4% | 31,400 |
| 2025/04/02 | 4,000 | 4,005 | 3,865 | 3,970 | -35 | -0.9% | 32,400 |
| 2025/04/01 | 4,060 | 4,085 | 3,965 | 4,005 | -30 | -0.7% | 36,800 |
| 2025/03/31 | 4,155 | 4,155 | 3,985 | 4,035 | -190 | -4.5% | 23,800 |
| 2025/03/28 | 4,220 | 4,285 | 4,180 | 4,225 | -35 | -0.8% | 10,600 |
| 2025/03/27 | 4,220 | 4,295 | 4,150 | 4,260 | ±0 | ±0% | 22,500 |
| 2025/03/26 | 4,190 | 4,265 | 4,180 | 4,260 | +80 | +1.9% | 28,000 |
| 2025/03/25 | 4,120 | 4,225 | 4,070 | 4,180 | -10 | -0.2% | 35,900 |
| 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 |
1～
50
件表示中 / 3401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 | 452,000円 | +1.4% | +3.1% | 1.99% | 7.57倍 | 1.18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 |
| レオン自機 | 117,500円 | -0.1% | -15.1% | 4.09% | 9.88倍 | 0.82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 |
| ＧＣジョイコＨ | 224,400円 | -26.2% | -46.7% | 4.46% | 8.99倍 | 0.54倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 西部技研 | 156,900円 | +8.0% | -13.4% | 4.46% | 10.09倍 | 1.05倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 木村工機 | 828,000円 | +5.4% | +2.5% | 1.69% | 11.28倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
