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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 4,950 | 4,995 | 4,880 | 4,880 | -25 | -0.5% | 29,500 |
| 2025/06/10 | 4,890 | 4,910 | 4,865 | 4,905 | -5 | -0.1% | 16,200 |
| 2025/06/09 | 4,880 | 4,910 | 4,775 | 4,910 | +100 | +2.1% | 17,300 |
| 2025/06/06 | 4,830 | 4,875 | 4,770 | 4,810 | ±0 | ±0% | 16,900 |
| 2025/06/05 | 4,795 | 4,865 | 4,780 | 4,810 | +35 | +0.7% | 14,000 |
| 2025/06/04 | 4,755 | 4,840 | 4,755 | 4,775 | +40 | +0.8% | 16,600 |
| 2025/06/03 | 4,670 | 4,810 | 4,670 | 4,735 | -5 | -0.1% | 24,200 |
| 2025/06/02 | 4,760 | 4,805 | 4,655 | 4,740 | -20 | -0.4% | 24,900 |
| 2025/05/30 | 4,650 | 4,810 | 4,650 | 4,760 | +40 | +0.8% | 31,100 |
| 2025/05/29 | 4,700 | 4,765 | 4,695 | 4,720 | +30 | +0.6% | 21,400 |
| 2025/05/28 | 4,650 | 4,735 | 4,650 | 4,690 | +65 | +1.4% | 34,400 |
| 2025/05/27 | 4,645 | 4,685 | 4,575 | 4,625 | +110 | +2.4% | 34,100 |
| 2025/05/26 | 4,465 | 4,620 | 4,465 | 4,515 | -5 | -0.1% | 20,300 |
| 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 |
1～
50
件表示中 / 3434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 | 520,000円 | +1.4% | +3.1% | 1.73% | 8.71倍 | 1.36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 | 1,022,000円 | +5.4% | +2.5% | 1.37% | 13.93倍 | 3.09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 |
| 旭ダイヤ | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ＧＣジョイコＨ | 246,700円 | -26.2% | -46.7% | 4.05% | 9.88倍 | 0.59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 |
| 島精機 | 100,000円 | +36.8% | - | 2.00% | 16.97倍 | 0.44倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム
