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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 2025/03/10 | 4,145 | 4,200 | 4,100 | 4,110 | -70 | -1.7% | 34,300 |
| 2025/03/07 | 4,055 | 4,180 | 4,010 | 4,180 | +125 | +3.1% | 29,400 |
| 2025/03/06 | 4,135 | 4,150 | 4,015 | 4,055 | -70 | -1.7% | 15,500 |
| 2025/03/05 | 4,135 | 4,150 | 4,085 | 4,125 | -30 | -0.7% | 18,300 |
| 2025/03/04 | 4,170 | 4,170 | 4,050 | 4,155 | +30 | +0.7% | 20,200 |
| 2025/03/03 | 4,295 | 4,300 | 4,125 | 4,125 | -140 | -3.3% | 22,800 |
| 2025/02/28 | 4,220 | 4,280 | 4,155 | 4,265 | +45 | +1.1% | 29,200 |
| 2025/02/27 | 4,185 | 4,240 | 4,145 | 4,220 | +105 | +2.6% | 19,000 |
| 2025/02/26 | 4,085 | 4,130 | 3,870 | 4,115 | -35 | -0.8% | 55,600 |
| 2025/02/25 | 4,270 | 4,275 | 4,140 | 4,150 | -160 | -3.7% | 18,000 |
| 2025/02/21 | 4,305 | 4,470 | 4,230 | 4,310 | +5 | +0.1% | 31,000 |
| 2025/02/20 | 4,260 | 4,325 | 4,240 | 4,305 | -5 | -0.1% | 43,100 |
| 2025/02/19 | 4,270 | 4,400 | 4,215 | 4,310 | ±0 | ±0% | 34,900 |
| 2025/02/18 | 4,230 | 4,310 | 4,115 | 4,310 | +35 | +0.8% | 56,200 |
| 2025/02/17 | 4,200 | 4,320 | 4,050 | 4,275 | +105 | +2.5% | 51,200 |
| 2025/02/14 | 4,265 | 4,265 | 4,025 | 4,170 | -235 | -5.3% | 44,200 |
| 2025/02/13 | 4,200 | 4,420 | 4,060 | 4,405 | +260 | +6.3% | 102,200 |
51～
100
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
