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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,770 | 1,770 | 1,739 | 1,743 | -27 | -1.5% | 4,100 |
| 2023/05/24 | 1,731 | 1,770 | 1,731 | 1,770 | +35 | +2% | 5,800 |
| 2023/05/23 | 1,755 | 1,760 | 1,735 | 1,735 | -38 | -2.1% | 5,200 |
| 2023/05/22 | 1,745 | 1,780 | 1,745 | 1,773 | +26 | +1.5% | 2,900 |
| 2023/05/19 | 1,778 | 1,778 | 1,741 | 1,747 | -13 | -0.7% | 4,900 |
| 2023/05/18 | 1,757 | 1,760 | 1,749 | 1,760 | +3 | +0.2% | 5,600 |
| 2023/05/17 | 1,749 | 1,769 | 1,738 | 1,757 | +8 | +0.5% | 6,800 |
| 2023/05/16 | 1,755 | 1,774 | 1,745 | 1,749 | -8 | -0.5% | 4,800 |
| 2023/05/15 | 1,720 | 1,764 | 1,720 | 1,757 | +21 | +1.2% | 10,800 |
| 2023/05/12 | 1,700 | 1,750 | 1,671 | 1,736 | -59 | -3.3% | 35,700 |
| 2023/05/11 | 1,833 | 1,835 | 1,790 | 1,795 | -38 | -2.1% | 21,400 |
| 2023/05/10 | 1,860 | 1,877 | 1,832 | 1,833 | -44 | -2.3% | 12,100 |
| 2023/05/09 | 1,882 | 1,882 | 1,846 | 1,877 | -6 | -0.3% | 12,600 |
| 2023/05/08 | 1,870 | 1,901 | 1,861 | 1,883 | +8 | +0.4% | 13,800 |
| 2023/05/02 | 1,858 | 1,878 | 1,835 | 1,875 | +17 | +0.9% | 8,000 |
| 2023/05/01 | 1,862 | 1,887 | 1,834 | 1,858 | -7 | -0.4% | 16,700 |
| 2023/04/28 | 1,806 | 1,915 | 1,800 | 1,865 | +59 | +3.3% | 19,400 |
| 2023/04/27 | 1,800 | 1,808 | 1,785 | 1,806 | +4 | +0.2% | 37,600 |
| 2023/04/26 | 1,820 | 1,820 | 1,773 | 1,802 | -18 | -1% | 12,600 |
| 2023/04/25 | 1,819 | 1,823 | 1,804 | 1,820 | +1 | +0.1% | 8,500 |
| 2023/04/24 | 1,783 | 1,820 | 1,783 | 1,819 | +36 | +2% | 23,900 |
| 2023/04/21 | 1,781 | 1,790 | 1,770 | 1,783 | +10 | +0.6% | 6,400 |
| 2023/04/20 | 1,790 | 1,790 | 1,769 | 1,773 | -17 | -0.9% | 3,200 |
| 2023/04/19 | 1,783 | 1,790 | 1,770 | 1,790 | +7 | +0.4% | 7,000 |
| 2023/04/18 | 1,793 | 1,793 | 1,771 | 1,783 | -10 | -0.6% | 4,300 |
| 2023/04/17 | 1,790 | 1,793 | 1,773 | 1,793 | +3 | +0.2% | 4,300 |
| 2023/04/14 | 1,789 | 1,790 | 1,776 | 1,790 | +10 | +0.6% | 5,200 |
| 2023/04/13 | 1,787 | 1,788 | 1,762 | 1,780 | -4 | -0.2% | 7,900 |
| 2023/04/12 | 1,789 | 1,794 | 1,765 | 1,784 | +10 | +0.6% | 7,100 |
| 2023/04/11 | 1,794 | 1,794 | 1,756 | 1,774 | +2 | +0.1% | 7,800 |
| 2023/04/10 | 1,740 | 1,782 | 1,723 | 1,772 | +22 | +1.3% | 11,900 |
| 2023/04/07 | 1,757 | 1,757 | 1,740 | 1,750 | +3 | +0.2% | 6,900 |
| 2023/04/06 | 1,797 | 1,804 | 1,747 | 1,747 | -41 | -2.3% | 8,400 |
| 2023/04/05 | 1,820 | 1,826 | 1,770 | 1,788 | -31 | -1.7% | 6,700 |
| 2023/04/04 | 1,839 | 1,839 | 1,800 | 1,819 | -6 | -0.3% | 8,600 |
| 2023/04/03 | 1,777 | 1,825 | 1,776 | 1,825 | +32 | +1.8% | 11,000 |
| 2023/03/31 | 1,795 | 1,795 | 1,764 | 1,793 | -2 | -0.1% | 9,300 |
| 2023/03/30 | 1,753 | 1,795 | 1,751 | 1,795 | +25 | +1.4% | 8,900 |
| 2023/03/29 | 1,753 | 1,770 | 1,721 | 1,770 | +17 | +1% | 8,700 |
| 2023/03/28 | 1,730 | 1,764 | 1,723 | 1,753 | -2 | -0.1% | 3,600 |
| 2023/03/27 | 1,722 | 1,758 | 1,712 | 1,755 | +28 | +1.6% | 8,000 |
| 2023/03/24 | 1,749 | 1,749 | 1,721 | 1,727 | -22 | -1.3% | 3,700 |
| 2023/03/23 | 1,720 | 1,749 | 1,709 | 1,749 | +29 | +1.7% | 9,600 |
| 2023/03/22 | 1,712 | 1,721 | 1,706 | 1,720 | +16 | +0.9% | 2,600 |
| 2023/03/20 | 1,731 | 1,734 | 1,704 | 1,704 | -16 | -0.9% | 6,800 |
| 2023/03/17 | 1,702 | 1,733 | 1,689 | 1,720 | +28 | +1.7% | 5,100 |
| 2023/03/16 | 1,652 | 1,692 | 1,644 | 1,692 | -17 | -1% | 9,500 |
| 2023/03/15 | 1,698 | 1,744 | 1,698 | 1,709 | +15 | +0.9% | 3,900 |
| 2023/03/14 | 1,730 | 1,730 | 1,687 | 1,694 | -64 | -3.6% | 10,700 |
| 2023/03/13 | 1,755 | 1,758 | 1,730 | 1,758 | -10 | -0.6% | 8,400 |
251～
300
件表示中 / 3163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 | 261,600円 | -6.1% | -14.1% | 1.72% | 6.26倍 | 0.79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 |
| テクノスマート | 168,600円 | +9.1% | -4.6% | 4.86% | 12.14倍 | 1.05倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| タカトリ | 377,000円 | +0.8% | +3.9% | 1.06% | 10.83倍 | 2.25倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| サンデン | 16,800円 | +0.4% | - | 0.00% | - | 0.93倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 鈴茂器工 | 137,900円 | +10.0% | +27.8% | 2.39% | 13.21倍 | 1.23倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
