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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,414 | 1,425 | 1,379 | 1,383 | -20 | -1.4% | 89,100 |
| 2025/06/10 | 1,361 | 1,430 | 1,361 | 1,403 | +42 | +3.1% | 155,800 |
| 2025/06/09 | 1,374 | 1,389 | 1,359 | 1,361 | -20 | -1.4% | 87,200 |
| 2025/06/06 | 1,403 | 1,414 | 1,381 | 1,381 | -15 | -1.1% | 74,700 |
| 2025/06/05 | 1,418 | 1,423 | 1,395 | 1,396 | -33 | -2.3% | 95,200 |
| 2025/06/04 | 1,385 | 1,429 | 1,385 | 1,429 | +64 | +4.7% | 281,300 |
| 2025/06/03 | 1,355 | 1,371 | 1,354 | 1,365 | +14 | +1% | 98,700 |
| 2025/06/02 | 1,362 | 1,365 | 1,342 | 1,351 | -22 | -1.6% | 71,300 |
| 2025/05/30 | 1,347 | 1,385 | 1,347 | 1,373 | +2 | +0.1% | 137,400 |
| 2025/05/29 | 1,329 | 1,374 | 1,329 | 1,371 | +49 | +3.7% | 148,300 |
| 2025/05/28 | 1,314 | 1,335 | 1,302 | 1,322 | +20 | +1.5% | 93,600 |
| 2025/05/27 | 1,300 | 1,305 | 1,275 | 1,302 | +2 | +0.2% | 110,900 |
| 2025/05/26 | 1,326 | 1,351 | 1,296 | 1,300 | -33 | -2.5% | 162,800 |
| 2025/05/23 | 1,298 | 1,348 | 1,297 | 1,333 | +36 | +2.8% | 335,600 |
| 2025/05/22 | 1,260 | 1,299 | 1,257 | 1,297 | +37 | +2.9% | 219,800 |
| 2025/05/21 | 1,200 | 1,262 | 1,198 | 1,260 | +60 | +5% | 260,000 |
| 2025/05/20 | 1,245 | 1,273 | 1,189 | 1,200 | -45 | -3.6% | 277,600 |
| 2025/05/19 | 1,150 | 1,256 | 1,146 | 1,245 | +99 | +8.6% | 430,500 |
| 2025/05/16 | 1,100 | 1,165 | 1,100 | 1,146 | +53 | +4.8% | 315,600 |
| 2025/05/15 | 1,010 | 1,119 | 998 | 1,093 | +86 | +8.5% | 254,900 |
| 2025/05/14 | 1,007 | 1,011 | 995 | 1,007 | -3 | -0.3% | 48,500 |
| 2025/05/13 | 1,015 | 1,019 | 1,008 | 1,010 | ±0 | ±0% | 16,900 |
| 2025/05/12 | 996 | 1,010 | 996 | 1,010 | +14 | +1.4% | 37,100 |
| 2025/05/09 | 1,003 | 1,017 | 995 | 996 | ±0 | ±0% | 72,700 |
| 2025/05/08 | 1,014 | 1,014 | 987 | 996 | -15 | -1.5% | 110,800 |
| 2025/05/07 | 1,011 | 1,023 | 1,004 | 1,011 | -4 | -0.4% | 102,700 |
| 2025/05/02 | 1,017 | 1,018 | 1,009 | 1,015 | -4 | -0.4% | 34,700 |
| 2025/05/01 | 1,018 | 1,019 | 1,011 | 1,019 | ±0 | ±0% | 34,600 |
| 2025/04/30 | 1,015 | 1,019 | 1,000 | 1,019 | +8 | +0.8% | 50,000 |
| 2025/04/28 | 1,013 | 1,013 | 1,001 | 1,011 | +3 | +0.3% | 36,300 |
| 2025/04/25 | 1,007 | 1,008 | 996 | 1,008 | +11 | +1.1% | 41,900 |
| 2025/04/24 | 1,000 | 1,005 | 994 | 997 | +1 | +0.1% | 35,600 |
| 2025/04/23 | 996 | 1,000 | 987 | 996 | +15 | +1.5% | 44,400 |
1～
50
件表示中 / 3735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 | 137,000円 | +14.7% | -1.2% | 4.01% | 13.53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 |
| 日トムソン | 54,300円 | +7.6% | -18.5% | 4.79% | 25.02倍 | 0.50倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 技研製 | 140,400円 | -11.5% | -31.6% | 3.85% | 29.50倍 | 0.91倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 木村工機 | 985,000円 | +5.4% | +2.5% | 1.42% | 13.42倍 | 2.98倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 旭ダイヤ | 72,500円 | +3.6% | -15.3% | 4.14% | 16.36倍 | 0.59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
