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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 2,976 | 3,100 | 2,935 | 2,981 | +5 | +0.2% | 21,700 |
| 2024/09/10 | 3,060 | 3,060 | 2,950 | 2,976 | -124 | -4% | 20,600 |
| 2024/09/09 | 2,878 | 3,135 | 2,872 | 3,100 | +204 | +7% | 41,200 |
| 2024/09/06 | 2,910 | 2,969 | 2,893 | 2,896 | +14 | +0.5% | 24,400 |
| 2024/09/05 | 2,793 | 2,900 | 2,793 | 2,882 | +89 | +3.2% | 19,800 |
| 2024/09/04 | 2,786 | 2,826 | 2,750 | 2,793 | -43 | -1.5% | 15,400 |
| 2024/09/03 | 2,800 | 2,843 | 2,800 | 2,836 | +25 | +0.9% | 17,300 |
| 2024/09/02 | 2,790 | 2,820 | 2,761 | 2,811 | +21 | +0.8% | 44,800 |
| 2024/08/30 | 2,763 | 2,790 | 2,739 | 2,790 | +52 | +1.9% | 16,300 |
| 2024/08/29 | 2,715 | 2,765 | 2,700 | 2,738 | +37 | +1.4% | 17,700 |
| 2024/08/28 | 2,682 | 2,738 | 2,655 | 2,701 | +19 | +0.7% | 7,400 |
| 2024/08/27 | 2,681 | 2,703 | 2,649 | 2,682 | +31 | +1.2% | 6,800 |
| 2024/08/26 | 2,586 | 2,651 | 2,566 | 2,651 | +65 | +2.5% | 6,300 |
| 2024/08/23 | 2,609 | 2,653 | 2,552 | 2,586 | -23 | -0.9% | 29,300 |
| 2024/08/22 | 2,699 | 2,703 | 2,579 | 2,609 | -90 | -3.3% | 24,600 |
| 2024/08/21 | 2,653 | 2,715 | 2,653 | 2,699 | +23 | +0.9% | 4,700 |
| 2024/08/20 | 2,716 | 2,742 | 2,676 | 2,676 | +10 | +0.4% | 13,400 |
| 2024/08/19 | 2,659 | 2,749 | 2,633 | 2,666 | +57 | +2.2% | 20,700 |
| 2024/08/16 | 2,617 | 2,704 | 2,609 | 2,609 | -7 | -0.3% | 11,600 |
| 2024/08/15 | 2,667 | 2,667 | 2,579 | 2,616 | -26 | -1% | 7,000 |
| 2024/08/14 | 2,698 | 2,698 | 2,600 | 2,642 | -39 | -1.5% | 16,700 |
| 2024/08/13 | 2,682 | 2,682 | 2,571 | 2,681 | +349 | +15% | 24,300 |
| 2024/08/09 | 2,536 | 2,543 | 2,316 | 2,332 | -14 | -0.6% | 17,600 |
| 2024/08/08 | 2,314 | 2,395 | 2,276 | 2,346 | +82 | +3.6% | 7,800 |
| 2024/08/07 | 2,286 | 2,414 | 2,211 | 2,264 | -33 | -1.4% | 27,700 |
| 2024/08/06 | 2,241 | 2,469 | 2,241 | 2,297 | +106 | +4.8% | 37,000 |
| 2024/08/05 | 2,513 | 2,551 | 2,151 | 2,191 | -460 | -17.4% | 46,100 |
| 2024/08/02 | 2,750 | 2,751 | 2,650 | 2,651 | -123 | -4.4% | 18,400 |
| 2024/08/01 | 2,870 | 2,870 | 2,730 | 2,774 | -96 | -3.3% | 12,600 |
| 2024/07/31 | 2,804 | 2,870 | 2,779 | 2,870 | +84 | +3% | 6,800 |
| 2024/07/30 | 2,772 | 2,806 | 2,742 | 2,786 | +14 | +0.5% | 36,400 |
| 2024/07/29 | 2,747 | 2,796 | 2,743 | 2,772 | +25 | +0.9% | 7,300 |
| 2024/07/26 | 2,701 | 2,811 | 2,700 | 2,747 | +59 | +2.2% | 6,800 |
| 2024/07/25 | 2,765 | 2,778 | 2,681 | 2,688 | -60 | -2.2% | 13,300 |
| 2024/07/24 | 2,824 | 2,824 | 2,734 | 2,748 | -78 | -2.8% | 8,800 |
| 2024/07/23 | 2,880 | 2,880 | 2,826 | 2,826 | -51 | -1.8% | 6,500 |
| 2024/07/22 | 2,895 | 2,895 | 2,809 | 2,877 | +7 | +0.2% | 6,400 |
| 2024/07/19 | 2,888 | 2,920 | 2,861 | 2,870 | -18 | -0.6% | 6,400 |
| 2024/07/18 | 2,866 | 2,930 | 2,826 | 2,888 | +7 | +0.2% | 5,600 |
| 2024/07/17 | 2,881 | 2,910 | 2,881 | 2,881 | +30 | +1.1% | 6,400 |
| 2024/07/16 | 2,824 | 2,880 | 2,820 | 2,851 | +56 | +2% | 7,900 |
| 2024/07/12 | 2,740 | 2,834 | 2,740 | 2,795 | +55 | +2% | 10,100 |
| 2024/07/11 | 2,710 | 2,769 | 2,688 | 2,740 | +36 | +1.3% | 12,800 |
| 2024/07/10 | 2,845 | 2,845 | 2,702 | 2,704 | -116 | -4.1% | 23,100 |
| 2024/07/09 | 2,950 | 2,950 | 2,799 | 2,820 | -82 | -2.8% | 21,300 |
| 2024/07/08 | 2,979 | 2,979 | 2,851 | 2,902 | -74 | -2.5% | 15,800 |
| 2024/07/05 | 2,880 | 2,976 | 2,880 | 2,976 | +131 | +4.6% | 16,100 |
| 2024/07/04 | 2,855 | 2,876 | 2,829 | 2,845 | +20 | +0.7% | 9,400 |
| 2024/07/03 | 2,825 | 2,866 | 2,811 | 2,825 | +4 | +0.1% | 15,000 |
| 2024/07/02 | 2,834 | 2,843 | 2,800 | 2,821 | +24 | +0.9% | 5,200 |
201～
250
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 | 3.10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
