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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 966 | 970 | 964 | 965 | +1 | +0.1% | 19,900 |
| 2024/11/20 | 965 | 975 | 962 | 964 | -5 | -0.5% | 31,900 |
| 2024/11/19 | 975 | 979 | 969 | 969 | -4 | -0.4% | 26,800 |
| 2024/11/18 | 995 | 1,003 | 973 | 973 | -23 | -2.3% | 27,400 |
| 2024/11/15 | 980 | 1,005 | 978 | 996 | +20 | +2% | 76,900 |
| 2024/11/14 | 966 | 989 | 953 | 976 | +16 | +1.7% | 111,900 |
| 2024/11/13 | 962 | 965 | 954 | 960 | -1 | -0.1% | 45,100 |
| 2024/11/12 | 958 | 969 | 958 | 961 | +5 | +0.5% | 35,600 |
| 2024/11/11 | 965 | 968 | 952 | 956 | -11 | -1.1% | 37,600 |
| 2024/11/08 | 986 | 987 | 967 | 967 | -13 | -1.3% | 39,300 |
| 2024/11/07 | 975 | 986 | 973 | 980 | +7 | +0.7% | 36,700 |
| 2024/11/06 | 980 | 985 | 973 | 973 | -6 | -0.6% | 35,600 |
| 2024/11/05 | 980 | 981 | 971 | 979 | +2 | +0.2% | 40,600 |
| 2024/11/01 | 988 | 993 | 977 | 977 | -22 | -2.2% | 28,800 |
| 2024/10/31 | 997 | 1,003 | 994 | 999 | +2 | +0.2% | 32,400 |
| 2024/10/30 | 999 | 1,013 | 994 | 997 | +3 | +0.3% | 180,900 |
| 2024/10/29 | 986 | 1,000 | 986 | 994 | +5 | +0.5% | 24,100 |
| 2024/10/28 | 979 | 993 | 979 | 989 | +10 | +1% | 23,200 |
| 2024/10/25 | 990 | 990 | 973 | 979 | -5 | -0.5% | 45,900 |
| 2024/10/24 | 981 | 990 | 976 | 984 | -12 | -1.2% | 54,800 |
| 2024/10/23 | 1,001 | 1,007 | 996 | 996 | -10 | -1% | 34,200 |
| 2024/10/22 | 1,027 | 1,027 | 1,004 | 1,006 | -24 | -2.3% | 41,500 |
| 2024/10/21 | 1,030 | 1,032 | 1,017 | 1,030 | -2 | -0.2% | 35,100 |
| 2024/10/18 | 1,033 | 1,038 | 1,026 | 1,032 | +2 | +0.2% | 14,700 |
| 2024/10/17 | 1,033 | 1,038 | 1,027 | 1,030 | -3 | -0.3% | 28,900 |
| 2024/10/16 | 1,036 | 1,045 | 1,033 | 1,033 | -11 | -1.1% | 24,200 |
| 2024/10/15 | 1,048 | 1,054 | 1,033 | 1,044 | -8 | -0.8% | 40,400 |
| 2024/10/11 | 1,064 | 1,067 | 1,050 | 1,052 | -16 | -1.5% | 51,100 |
| 2024/10/10 | 1,054 | 1,073 | 1,045 | 1,068 | +13 | +1.2% | 60,800 |
| 2024/10/09 | 1,050 | 1,058 | 1,043 | 1,055 | +6 | +0.6% | 34,800 |
| 2024/10/08 | 1,041 | 1,056 | 1,041 | 1,049 | +4 | +0.4% | 36,000 |
| 2024/10/07 | 1,054 | 1,054 | 1,032 | 1,045 | +4 | +0.4% | 52,700 |
| 2024/10/04 | 1,046 | 1,053 | 1,035 | 1,041 | -5 | -0.5% | 51,600 |
| 2024/10/03 | 1,068 | 1,074 | 1,036 | 1,046 | -1 | -0.1% | 131,300 |
| 2024/10/02 | 1,054 | 1,067 | 1,044 | 1,047 | -5 | -0.5% | 41,100 |
| 2024/10/01 | 1,047 | 1,058 | 1,044 | 1,052 | +1 | +0.1% | 22,200 |
| 2024/09/30 | 1,048 | 1,066 | 1,048 | 1,051 | -43 | -3.9% | 48,100 |
| 2024/09/27 | 1,101 | 1,103 | 1,083 | 1,094 | -15 | -1.4% | 52,300 |
| 2024/09/26 | 1,105 | 1,116 | 1,093 | 1,109 | +14 | +1.3% | 62,500 |
| 2024/09/25 | 1,107 | 1,107 | 1,087 | 1,095 | -17 | -1.5% | 35,500 |
| 2024/09/24 | 1,137 | 1,138 | 1,109 | 1,112 | -24 | -2.1% | 69,400 |
| 2024/09/20 | 1,130 | 1,142 | 1,126 | 1,136 | +16 | +1.4% | 105,000 |
| 2024/09/19 | 1,125 | 1,136 | 1,109 | 1,120 | +9 | +0.8% | 65,900 |
| 2024/09/18 | 1,122 | 1,128 | 1,099 | 1,111 | -6 | -0.5% | 71,500 |
| 2024/09/17 | 1,095 | 1,136 | 1,095 | 1,117 | +23 | +2.1% | 123,200 |
| 2024/09/13 | 1,083 | 1,099 | 1,082 | 1,094 | +2 | +0.2% | 54,700 |
| 2024/09/12 | 1,090 | 1,099 | 1,083 | 1,092 | +19 | +1.8% | 52,100 |
| 2024/09/11 | 1,090 | 1,094 | 1,065 | 1,073 | -17 | -1.6% | 56,900 |
| 2024/09/10 | 1,072 | 1,099 | 1,072 | 1,090 | +13 | +1.2% | 52,400 |
| 2024/09/09 | 1,067 | 1,092 | 1,054 | 1,077 | +5 | +0.5% | 86,300 |
1～
50
件表示中 / 3585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 | 96,700円 | +8.3% | -13.7% | 4.34% | 14.99倍 | 0.45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 |
| フリュー | 112,400円 | +0.5% | -19.7% | 3.47% | 14.88倍 | 1.39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 |
| 金銭機 | 107,700円 | +18.6% | +9.3% | 4.64% | 9.36倍 | 0.92倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| 中野冷 | 588,000円 | +6.9% | +6.6% | 3.61% | 13.94倍 | 1.18倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
