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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,391 | 1,401 | 1,383 | 1,400 | +9 | +0.6% | 34,900 |
| 2025/08/21 | 1,380 | 1,395 | 1,375 | 1,391 | +17 | +1.2% | 56,900 |
| 2025/08/20 | 1,370 | 1,377 | 1,361 | 1,374 | -4 | -0.3% | 40,700 |
| 2025/08/19 | 1,365 | 1,386 | 1,358 | 1,378 | +11 | +0.8% | 61,100 |
| 2025/08/18 | 1,362 | 1,374 | 1,360 | 1,367 | +5 | +0.4% | 35,100 |
| 2025/08/15 | 1,373 | 1,374 | 1,354 | 1,362 | -7 | -0.5% | 47,900 |
| 2025/08/14 | 1,368 | 1,389 | 1,365 | 1,369 | -19 | -1.4% | 48,300 |
| 2025/08/13 | 1,381 | 1,388 | 1,368 | 1,388 | +8 | +0.6% | 50,700 |
| 2025/08/12 | 1,396 | 1,400 | 1,370 | 1,380 | -4 | -0.3% | 109,600 |
| 2025/08/08 | 1,447 | 1,465 | 1,375 | 1,384 | -62 | -4.3% | 109,800 |
| 2025/08/07 | 1,451 | 1,453 | 1,437 | 1,446 | -4 | -0.3% | 53,700 |
| 2025/08/06 | 1,451 | 1,460 | 1,449 | 1,450 | +4 | +0.3% | 56,200 |
| 2025/08/05 | 1,441 | 1,453 | 1,437 | 1,446 | +5 | +0.3% | 80,800 |
| 2025/08/04 | 1,442 | 1,450 | 1,428 | 1,441 | -21 | -1.4% | 70,100 |
| 2025/08/01 | 1,463 | 1,465 | 1,449 | 1,462 | +3 | +0.2% | 68,400 |
| 2025/07/31 | 1,445 | 1,462 | 1,445 | 1,459 | +16 | +1.1% | 51,900 |
| 2025/07/30 | 1,446 | 1,452 | 1,425 | 1,443 | -3 | -0.2% | 54,100 |
| 2025/07/29 | 1,422 | 1,454 | 1,422 | 1,446 | +2 | +0.1% | 71,800 |
| 2025/07/28 | 1,447 | 1,449 | 1,424 | 1,444 | ±0 | ±0% | 50,000 |
| 2025/07/25 | 1,440 | 1,446 | 1,418 | 1,444 | +9 | +0.6% | 58,900 |
| 2025/07/24 | 1,411 | 1,435 | 1,407 | 1,435 | +24 | +1.7% | 72,700 |
| 2025/07/23 | 1,412 | 1,413 | 1,390 | 1,411 | +9 | +0.6% | 90,000 |
| 2025/07/22 | 1,410 | 1,417 | 1,392 | 1,402 | -8 | -0.6% | 47,700 |
| 2025/07/18 | 1,435 | 1,443 | 1,403 | 1,410 | -23 | -1.6% | 70,600 |
| 2025/07/17 | 1,377 | 1,433 | 1,376 | 1,433 | +56 | +4.1% | 140,000 |
| 2025/07/16 | 1,380 | 1,394 | 1,373 | 1,377 | -3 | -0.2% | 39,800 |
| 2025/07/15 | 1,375 | 1,384 | 1,368 | 1,380 | +4 | +0.3% | 36,800 |
| 2025/07/14 | 1,375 | 1,380 | 1,358 | 1,376 | -3 | -0.2% | 88,800 |
| 2025/07/11 | 1,377 | 1,394 | 1,371 | 1,379 | +18 | +1.3% | 83,200 |
| 2025/07/10 | 1,388 | 1,388 | 1,359 | 1,361 | -27 | -1.9% | 85,700 |
| 2025/07/09 | 1,383 | 1,405 | 1,381 | 1,388 | +13 | +0.9% | 58,200 |
| 2025/07/08 | 1,355 | 1,389 | 1,355 | 1,375 | +21 | +1.6% | 49,100 |
| 2025/07/07 | 1,370 | 1,378 | 1,354 | 1,354 | -16 | -1.2% | 31,500 |
| 2025/07/04 | 1,366 | 1,385 | 1,360 | 1,370 | +8 | +0.6% | 66,100 |
| 2025/07/03 | 1,368 | 1,372 | 1,345 | 1,362 | -5 | -0.4% | 76,400 |
| 2025/07/02 | 1,352 | 1,410 | 1,352 | 1,367 | +1 | +0.1% | 99,600 |
| 2025/07/01 | 1,341 | 1,366 | 1,335 | 1,366 | +14 | +1% | 100,500 |
| 2025/06/30 | 1,352 | 1,360 | 1,335 | 1,352 | -5 | -0.4% | 73,700 |
| 2025/06/27 | 1,330 | 1,363 | 1,319 | 1,357 | +30 | +2.3% | 117,200 |
| 2025/06/26 | 1,320 | 1,360 | 1,317 | 1,327 | ±0 | ±0% | 152,600 |
| 2025/06/25 | 1,375 | 1,375 | 1,312 | 1,327 | -44 | -3.2% | 145,500 |
| 2025/06/24 | 1,393 | 1,408 | 1,363 | 1,371 | -14 | -1% | 103,800 |
| 2025/06/23 | 1,385 | 1,393 | 1,380 | 1,385 | -6 | -0.4% | 73,900 |
| 2025/06/20 | 1,389 | 1,394 | 1,367 | 1,391 | +11 | +0.8% | 125,300 |
| 2025/06/19 | 1,382 | 1,404 | 1,372 | 1,380 | -2 | -0.1% | 123,500 |
| 2025/06/18 | 1,396 | 1,399 | 1,375 | 1,382 | -14 | -1% | 61,300 |
| 2025/06/17 | 1,400 | 1,409 | 1,387 | 1,396 | -4 | -0.3% | 74,800 |
| 2025/06/16 | 1,392 | 1,416 | 1,392 | 1,400 | +14 | +1% | 79,000 |
| 2025/06/13 | 1,373 | 1,386 | 1,355 | 1,386 | -1 | -0.1% | 81,000 |
| 2025/06/12 | 1,384 | 1,393 | 1,373 | 1,387 | +4 | +0.3% | 50,500 |
1～
50
件表示中 / 3768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 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69倍 | 0.61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 |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.08倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| レオン自機 | 141,800円 | -0.1% | -15.1% | 3.39% | 11.94倍 | 0.99倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55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 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
