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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,260 | 6,290 | 6,090 | 6,160 | -30 | -0.5% | 18,800 |
| 2025/08/21 | 6,130 | 6,270 | 6,060 | 6,190 | +70 | +1.1% | 22,800 |
| 2025/08/20 | 6,190 | 6,190 | 6,010 | 6,120 | -70 | -1.1% | 24,800 |
| 2025/08/19 | 6,010 | 6,210 | 5,960 | 6,190 | +150 | +2.5% | 28,800 |
| 2025/08/18 | 6,000 | 6,080 | 5,920 | 6,040 | +70 | +1.2% | 20,700 |
| 2025/08/15 | 6,080 | 6,100 | 5,920 | 5,970 | -50 | -0.8% | 25,600 |
| 2025/08/14 | 5,810 | 6,020 | 5,790 | 6,020 | +180 | +3.1% | 55,900 |
| 2025/08/13 | 5,700 | 5,840 | 5,540 | 5,840 | +240 | +4.3% | 67,200 |
| 2025/08/12 | 5,940 | 6,200 | 5,570 | 5,600 | +220 | +4.1% | 147,500 |
| 2025/08/08 | 5,480 | 5,530 | 5,330 | 5,380 | -70 | -1.3% | 32,900 |
| 2025/08/07 | 5,240 | 5,940 | 5,240 | 5,450 | +210 | +4% | 74,400 |
| 2025/08/06 | 5,140 | 5,250 | 5,130 | 5,240 | +100 | +1.9% | 20,800 |
| 2025/08/05 | 5,100 | 5,180 | 5,070 | 5,140 | +40 | +0.8% | 9,700 |
| 2025/08/04 | 5,010 | 5,150 | 4,995 | 5,100 | -10 | -0.2% | 10,700 |
| 2025/08/01 | 5,080 | 5,210 | 5,080 | 5,110 | -20 | -0.4% | 10,700 |
| 2025/07/31 | 5,130 | 5,170 | 5,070 | 5,130 | +40 | +0.8% | 8,200 |
| 2025/07/30 | 4,970 | 5,130 | 4,970 | 5,090 | +20 | +0.4% | 13,000 |
| 2025/07/29 | 5,010 | 5,100 | 4,955 | 5,070 | +30 | +0.6% | 12,000 |
| 2025/07/28 | 5,150 | 5,160 | 5,040 | 5,040 | -110 | -2.1% | 10,600 |
| 2025/07/25 | 5,140 | 5,160 | 5,070 | 5,150 | +30 | +0.6% | 9,300 |
| 2025/07/24 | 5,150 | 5,150 | 5,080 | 5,120 | +20 | +0.4% | 10,700 |
| 2025/07/23 | 5,170 | 5,170 | 5,060 | 5,100 | -70 | -1.4% | 16,300 |
| 2025/07/22 | 5,150 | 5,200 | 5,120 | 5,170 | ±0 | ±0% | 16,700 |
| 2025/07/18 | 5,230 | 5,230 | 5,150 | 5,170 | -30 | -0.6% | 19,300 |
| 2025/07/17 | 5,200 | 5,240 | 5,160 | 5,200 | +40 | +0.8% | 6,800 |
| 2025/07/16 | 5,120 | 5,230 | 5,100 | 5,160 | +10 | +0.2% | 11,200 |
| 2025/07/15 | 5,200 | 5,200 | 5,130 | 5,150 | -20 | -0.4% | 7,200 |
| 2025/07/14 | 5,040 | 5,200 | 5,040 | 5,170 | +130 | +2.6% | 10,400 |
| 2025/07/11 | 5,170 | 5,200 | 5,040 | 5,040 | -150 | -2.9% | 24,700 |
| 2025/07/10 | 5,210 | 5,260 | 5,150 | 5,190 | -10 | -0.2% | 15,700 |
| 2025/07/09 | 5,200 | 5,210 | 5,140 | 5,200 | +60 | +1.2% | 9,400 |
| 2025/07/08 | 5,040 | 5,170 | 5,040 | 5,140 | +175 | +3.5% | 14,700 |
| 2025/07/07 | 5,000 | 5,040 | 4,915 | 4,965 | +25 | +0.5% | 16,600 |
| 2025/07/04 | 4,950 | 5,030 | 4,910 | 4,940 | +50 | +1% | 15,600 |
| 2025/07/03 | 4,985 | 5,020 | 4,830 | 4,890 | -160 | -3.2% | 29,200 |
| 2025/07/02 | 5,120 | 5,130 | 5,030 | 5,050 | -70 | -1.4% | 13,800 |
| 2025/07/01 | 5,160 | 5,200 | 5,020 | 5,120 | -40 | -0.8% | 13,100 |
| 2025/06/30 | 5,190 | 5,240 | 5,110 | 5,160 | +50 | +1% | 17,700 |
| 2025/06/27 | 5,040 | 5,150 | 5,000 | 5,110 | +40 | +0.8% | 13,800 |
| 2025/06/26 | 5,000 | 5,150 | 5,000 | 5,070 | +85 | +1.7% | 16,000 |
| 2025/06/25 | 4,925 | 4,985 | 4,905 | 4,985 | +30 | +0.6% | 22,700 |
| 2025/06/24 | 4,915 | 4,985 | 4,880 | 4,955 | +40 | +0.8% | 22,200 |
| 2025/06/23 | 4,880 | 4,930 | 4,870 | 4,915 | +25 | +0.5% | 15,400 |
| 2025/06/20 | 4,875 | 4,950 | 4,805 | 4,890 | -35 | -0.7% | 13,500 |
| 2025/06/19 | 4,920 | 4,965 | 4,900 | 4,925 | -25 | -0.5% | 13,800 |
| 2025/06/18 | 5,090 | 5,140 | 4,950 | 4,950 | -150 | -2.9% | 19,400 |
| 2025/06/17 | 4,860 | 5,100 | 4,860 | 5,100 | +240 | +4.9% | 28,100 |
| 2025/06/16 | 4,895 | 4,930 | 4,820 | 4,860 | -40 | -0.8% | 15,600 |
| 2025/06/13 | 4,845 | 4,910 | 4,800 | 4,900 | +15 | +0.3% | 15,700 |
| 2025/06/12 | 4,880 | 4,980 | 4,880 | 4,885 | +5 | +0.1% | 19,000 |
1～
50
件表示中 / 3464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 | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61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 | 1,180,000円 | +5.4% | +2.5% | 1.19% | 16.08倍 | 3.57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 |
| ヤマシンフィルタ | 62,200円 | +1.6% | +3.0% | 2.57% | 22.68倍 | 1.91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 |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
