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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 990 | 991 | 970 | 970 | -16 | -1.6% | 76,300 |
| 2025/04/01 | 1,001 | 1,001 | 986 | 986 | -4 | -0.4% | 59,900 |
| 2025/03/31 | 1,001 | 1,010 | 988 | 990 | -22 | -2.2% | 93,100 |
| 2025/03/28 | 1,011 | 1,016 | 1,004 | 1,012 | -20 | -1.9% | 288,000 |
| 2025/03/27 | 1,023 | 1,034 | 1,021 | 1,032 | -4 | -0.4% | 181,000 |
| 2025/03/26 | 1,029 | 1,036 | 1,020 | 1,036 | +17 | +1.7% | 114,700 |
| 2025/03/25 | 1,032 | 1,032 | 1,016 | 1,019 | +3 | +0.3% | 99,000 |
| 2025/03/24 | 1,030 | 1,033 | 1,016 | 1,016 | -4 | -0.4% | 132,600 |
| 2025/03/21 | 1,011 | 1,022 | 1,009 | 1,020 | +1 | +0.1% | 147,600 |
| 2025/03/19 | 1,013 | 1,022 | 1,010 | 1,019 | +2 | +0.2% | 54,500 |
| 2025/03/18 | 1,017 | 1,027 | 1,016 | 1,017 | +2 | +0.2% | 67,600 |
| 2025/03/17 | 1,015 | 1,020 | 1,009 | 1,015 | +6 | +0.6% | 44,400 |
| 2025/03/14 | 1,003 | 1,011 | 1,001 | 1,009 | -7 | -0.7% | 101,300 |
| 2025/03/13 | 1,007 | 1,020 | 1,007 | 1,016 | +7 | +0.7% | 86,900 |
| 2025/03/12 | 1,006 | 1,014 | 1,005 | 1,009 | -9 | -0.9% | 62,800 |
| 2025/03/11 | 1,020 | 1,020 | 1,009 | 1,018 | -10 | -1% | 61,800 |
| 2025/03/10 | 1,031 | 1,035 | 1,026 | 1,028 | -8 | -0.8% | 30,800 |
| 2025/03/07 | 1,034 | 1,038 | 1,022 | 1,036 | -10 | -1% | 38,100 |
| 2025/03/06 | 1,039 | 1,047 | 1,037 | 1,046 | +9 | +0.9% | 36,200 |
| 2025/03/05 | 1,030 | 1,038 | 1,028 | 1,037 | +13 | +1.3% | 39,000 |
| 2025/03/04 | 1,028 | 1,028 | 1,018 | 1,024 | -4 | -0.4% | 24,800 |
| 2025/03/03 | 1,017 | 1,030 | 1,017 | 1,028 | +24 | +2.4% | 40,800 |
| 2025/02/28 | 1,003 | 1,011 | 1,000 | 1,004 | -3 | -0.3% | 49,300 |
| 2025/02/27 | 1,010 | 1,011 | 1,002 | 1,007 | +1 | +0.1% | 46,500 |
| 2025/02/26 | 1,007 | 1,009 | 1,000 | 1,006 | -1 | -0.1% | 55,500 |
| 2025/02/25 | 1,013 | 1,018 | 1,003 | 1,007 | -16 | -1.6% | 99,100 |
| 2025/02/21 | 1,030 | 1,032 | 1,016 | 1,023 | -9 | -0.9% | 61,800 |
| 2025/02/20 | 1,039 | 1,041 | 1,031 | 1,032 | -16 | -1.5% | 53,700 |
| 2025/02/19 | 1,060 | 1,060 | 1,042 | 1,048 | -16 | -1.5% | 56,900 |
| 2025/02/18 | 1,054 | 1,065 | 1,046 | 1,064 | +3 | +0.3% | 22,300 |
| 2025/02/17 | 1,050 | 1,068 | 1,042 | 1,061 | +16 | +1.5% | 41,900 |
| 2025/02/14 | 1,070 | 1,079 | 1,020 | 1,045 | -32 | -3% | 98,300 |
| 2025/02/13 | 1,070 | 1,078 | 1,058 | 1,077 | +10 | +0.9% | 31,300 |
| 2025/02/12 | 1,051 | 1,071 | 1,051 | 1,067 | +17 | +1.6% | 30,100 |
| 2025/02/10 | 1,041 | 1,056 | 1,040 | 1,050 | -3 | -0.3% | 40,800 |
| 2025/02/07 | 1,044 | 1,059 | 1,043 | 1,053 | -2 | -0.2% | 21,500 |
| 2025/02/06 | 1,048 | 1,055 | 1,041 | 1,055 | -3 | -0.3% | 26,600 |
| 2025/02/05 | 1,041 | 1,058 | 1,041 | 1,058 | +21 | +2% | 37,400 |
| 2025/02/04 | 1,064 | 1,065 | 1,036 | 1,037 | -22 | -2.1% | 58,300 |
| 2025/02/03 | 1,052 | 1,092 | 1,025 | 1,059 | +5 | +0.5% | 152,700 |
| 2025/01/31 | 1,059 | 1,060 | 1,049 | 1,054 | -2 | -0.2% | 20,500 |
| 2025/01/30 | 1,047 | 1,057 | 1,045 | 1,056 | +4 | +0.4% | 30,900 |
| 2025/01/29 | 1,047 | 1,058 | 1,047 | 1,052 | +5 | +0.5% | 18,300 |
| 2025/01/28 | 1,042 | 1,050 | 1,040 | 1,047 | +2 | +0.2% | 19,400 |
| 2025/01/27 | 1,040 | 1,048 | 1,038 | 1,045 | +22 | +2.2% | 25,200 |
| 2025/01/24 | 1,028 | 1,030 | 1,020 | 1,023 | -3 | -0.3% | 39,400 |
| 2025/01/23 | 1,033 | 1,033 | 1,022 | 1,026 | -10 | -1% | 32,900 |
| 2025/01/22 | 1,025 | 1,036 | 1,024 | 1,036 | +11 | +1.1% | 28,900 |
| 2025/01/21 | 1,041 | 1,041 | 1,020 | 1,025 | -16 | -1.5% | 31,400 |
| 2025/01/20 | 1,040 | 1,048 | 1,038 | 1,041 | +1 | +0.1% | 21,500 |
1～
50
件表示中 / 3671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 | 96,000円 | +8.3% | -13.7% | 4.38% | 10.77倍 | 0.44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 |
| 日本ドライ | 390,500円 | -3.4% | -3.5% | 1.41% | 7.93倍 | 1.11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 |
| 西電機 | 187,700円 | +4.1% | +6.7% | 4.48% | 13.63倍 | 0.94倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| フリュー | 92,000円 | +4.1% | -38.4% | 4.24% | 15.22倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 日 工 | 67,900円 | +8.9% | +35.3% | 4.71% | 13.07倍 | 0.78倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
