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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 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 |
| 2025/01/17 | 1,043 | 1,047 | 1,037 | 1,040 | -3 | -0.3% | 21,200 |
| 2025/01/16 | 1,040 | 1,053 | 1,040 | 1,043 | +11 | +1.1% | 35,400 |
| 2025/01/15 | 1,032 | 1,041 | 1,029 | 1,032 | +2 | +0.2% | 22,300 |
| 2025/01/14 | 1,047 | 1,047 | 1,025 | 1,030 | -22 | -2.1% | 44,900 |
| 2025/01/10 | 1,065 | 1,069 | 1,052 | 1,052 | -13 | -1.2% | 25,700 |
| 2025/01/09 | 1,081 | 1,088 | 1,065 | 1,065 | -16 | -1.5% | 55,300 |
| 2025/01/08 | 1,079 | 1,094 | 1,079 | 1,081 | +2 | +0.2% | 45,500 |
| 2025/01/07 | 1,070 | 1,085 | 1,067 | 1,079 | +9 | +0.8% | 46,500 |
| 2025/01/06 | 1,064 | 1,084 | 1,063 | 1,070 | +7 | +0.7% | 64,100 |
| 2024/12/30 | 1,084 | 1,088 | 1,062 | 1,063 | -14 | -1.3% | 42,100 |
| 2024/12/27 | 1,071 | 1,080 | 1,068 | 1,077 | +9 | +0.8% | 31,000 |
| 2024/12/26 | 1,059 | 1,068 | 1,059 | 1,068 | +9 | +0.8% | 42,600 |
| 2024/12/25 | 1,065 | 1,065 | 1,043 | 1,059 | -4 | -0.4% | 44,200 |
| 2024/12/24 | 1,080 | 1,080 | 1,054 | 1,063 | -12 | -1.1% | 33,800 |
| 2024/12/23 | 1,065 | 1,082 | 1,065 | 1,075 | +16 | +1.5% | 31,300 |
| 2024/12/20 | 1,077 | 1,098 | 1,059 | 1,059 | -18 | -1.7% | 90,500 |
| 2024/12/19 | 1,045 | 1,077 | 1,045 | 1,077 | +16 | +1.5% | 44,800 |
| 2024/12/18 | 1,079 | 1,088 | 1,061 | 1,061 | -18 | -1.7% | 66,300 |
| 2024/12/17 | 1,078 | 1,093 | 1,078 | 1,079 | +1 | +0.1% | 46,900 |
| 2024/12/16 | 1,057 | 1,089 | 1,057 | 1,078 | +20 | +1.9% | 59,000 |
| 2024/12/13 | 1,049 | 1,069 | 1,047 | 1,058 | -13 | -1.2% | 82,000 |
51～
100
件表示中 / 3700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 | 124,500円 | +14.7% | -1.2% | 4.42% | 12.61倍 | 0.56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 |
| 木村工機 | 869,000円 | +5.4% | +2.5% | 1.61% | 11.84倍 | 2.64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 |
| レオン自機 | 116,600円 | -0.1% | -15.1% | 4.12% | 9.81倍 | 0.82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 |
| ダイコク電 | 212,400円 | -23.4% | -56.7% | 3.77% | 8.66倍 | 0.67倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 西部技研 | 156,900円 | +8.0% | -13.4% | 4.46% | 10.09倍 | 1.05倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
