日阪製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,033 | 1,034 | 1,018 | 1,023 | -10 | -1% | 33,500 |
| 2024/05/20 | 1,024 | 1,039 | 1,024 | 1,033 | +9 | +0.9% | 39,400 |
| 2024/05/17 | 1,023 | 1,028 | 1,012 | 1,024 | -2 | -0.2% | 21,700 |
| 2024/05/16 | 1,030 | 1,030 | 1,009 | 1,026 | +2 | +0.2% | 71,100 |
| 2024/05/15 | 1,062 | 1,083 | 1,004 | 1,024 | -27 | -2.6% | 124,700 |
| 2024/05/14 | 1,063 | 1,065 | 1,044 | 1,051 | -18 | -1.7% | 42,200 |
| 2024/05/13 | 1,070 | 1,072 | 1,058 | 1,069 | -1 | -0.1% | 28,300 |
| 2024/05/10 | 1,070 | 1,075 | 1,061 | 1,070 | +3 | +0.3% | 25,500 |
| 2024/05/09 | 1,048 | 1,069 | 1,048 | 1,067 | +19 | +1.8% | 31,600 |
| 2024/05/08 | 1,057 | 1,062 | 1,046 | 1,048 | -13 | -1.2% | 24,700 |
| 2024/05/07 | 1,069 | 1,069 | 1,059 | 1,061 | -8 | -0.7% | 18,100 |
| 2024/05/02 | 1,077 | 1,078 | 1,066 | 1,069 | -7 | -0.7% | 14,100 |
| 2024/05/01 | 1,072 | 1,076 | 1,064 | 1,076 | -3 | -0.3% | 22,600 |
| 2024/04/30 | 1,060 | 1,081 | 1,053 | 1,079 | +25 | +2.4% | 43,400 |
| 2024/04/26 | 1,046 | 1,054 | 1,039 | 1,054 | +7 | +0.7% | 29,700 |
| 2024/04/25 | 1,054 | 1,054 | 1,043 | 1,047 | -6 | -0.6% | 23,700 |
| 2024/04/24 | 1,040 | 1,057 | 1,037 | 1,053 | +16 | +1.5% | 40,200 |
| 2024/04/23 | 1,035 | 1,038 | 1,030 | 1,037 | +2 | +0.2% | 17,600 |
| 2024/04/22 | 1,034 | 1,039 | 1,028 | 1,035 | +10 | +1% | 26,600 |
| 2024/04/19 | 1,044 | 1,049 | 1,016 | 1,025 | -31 | -2.9% | 60,300 |
| 2024/04/18 | 1,053 | 1,056 | 1,042 | 1,056 | +10 | +1% | 18,800 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,046 | -15 | -1.4% | 41,800 |
| 2024/04/16 | 1,085 | 1,092 | 1,055 | 1,061 | -32 | -2.9% | 45,200 |
| 2024/04/15 | 1,070 | 1,093 | 1,070 | 1,093 | +13 | +1.2% | 37,200 |
| 2024/04/12 | 1,090 | 1,094 | 1,079 | 1,080 | -8 | -0.7% | 52,200 |
| 2024/04/11 | 1,060 | 1,105 | 1,053 | 1,088 | +27 | +2.5% | 99,600 |
| 2024/04/10 | 1,035 | 1,063 | 1,035 | 1,061 | +32 | +3.1% | 62,700 |
| 2024/04/09 | 1,019 | 1,032 | 1,016 | 1,029 | +16 | +1.6% | 56,500 |
| 2024/04/08 | 1,015 | 1,020 | 1,006 | 1,013 | +3 | +0.3% | 53,900 |
| 2024/04/05 | 1,005 | 1,010 | 997 | 1,010 | -2 | -0.2% | 91,100 |
| 2024/04/04 | 1,008 | 1,020 | 1,004 | 1,012 | +2 | +0.2% | 73,400 |
| 2024/04/03 | 997 | 1,010 | 992 | 1,010 | +5 | +0.5% | 85,000 |
| 2024/04/02 | 1,008 | 1,015 | 1,000 | 1,005 | -3 | -0.3% | 66,300 |
| 2024/04/01 | 1,019 | 1,022 | 1,000 | 1,008 | -11 | -1.1% | 81,200 |
| 2024/03/29 | 1,011 | 1,021 | 1,010 | 1,019 | +3 | +0.3% | 59,000 |
| 2024/03/28 | 1,035 | 1,035 | 1,011 | 1,016 | -39 | -3.7% | 115,100 |
| 2024/03/27 | 1,041 | 1,058 | 1,040 | 1,055 | +17 | +1.6% | 148,900 |
| 2024/03/26 | 1,030 | 1,043 | 1,025 | 1,038 | +13 | +1.3% | 49,400 |
| 2024/03/25 | 1,037 | 1,040 | 1,025 | 1,025 | -15 | -1.4% | 114,500 |
| 2024/03/22 | 1,046 | 1,047 | 1,034 | 1,040 | -1 | -0.1% | 80,500 |
| 2024/03/21 | 1,045 | 1,048 | 1,038 | 1,041 | +6 | +0.6% | 69,100 |
| 2024/03/19 | 1,028 | 1,036 | 1,024 | 1,035 | +8 | +0.8% | 45,200 |
| 2024/03/18 | 1,030 | 1,034 | 1,022 | 1,027 | +9 | +0.9% | 54,500 |
| 2024/03/15 | 1,016 | 1,028 | 1,013 | 1,018 | +2 | +0.2% | 50,900 |
| 2024/03/14 | 1,015 | 1,020 | 1,006 | 1,016 | ±0 | ±0% | 73,700 |
| 2024/03/13 | 1,031 | 1,038 | 1,012 | 1,016 | -14 | -1.4% | 82,200 |
| 2024/03/12 | 1,036 | 1,038 | 1,021 | 1,030 | -4 | -0.4% | 39,400 |
| 2024/03/11 | 1,055 | 1,055 | 1,023 | 1,034 | -34 | -3.2% | 61,300 |
| 2024/03/08 | 1,045 | 1,077 | 1,045 | 1,068 | +21 | +2% | 125,100 |
| 2024/03/07 | 1,040 | 1,048 | 1,033 | 1,047 | +10 | +1% | 117,800 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「日阪製」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 |
|---|---|---|---|---|---|---|---|---|
| 日阪製 | 102,300円 | +8.3% | -20.6% | 4.11% | 18.04倍 | 0.48倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 化工機 | 440,500円 | +21.4% | -3.4% | 2.50% | 10.48倍 | 0.97倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| ツバキナカシマ | 80,800円 | -3.8% | +999.9% | 4.33% | 8.12倍 | 0.59倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 三精テクノ | 170,000円 | +22.4% | +49.8% | 2.94% | 9.58倍 | 0.76倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| トーヨーカネツ | 393,500円 | +8.8% | +3.4% | 4.14% | 12.14倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
