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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 969 | 987 | 967 | 979 | +10 | +1% | 17,900 |
| 2017/07/10 | 968 | 983 | 962 | 969 | +11 | +1.1% | 18,000 |
| 2017/07/07 | 964 | 975 | 955 | 958 | -21 | -2.1% | 33,400 |
| 2017/07/06 | 985 | 985 | 971 | 979 | -2 | -0.2% | 32,900 |
| 2017/07/05 | 974 | 986 | 974 | 981 | ±0 | ±0% | 33,200 |
| 2017/07/04 | 985 | 989 | 976 | 981 | +3 | +0.3% | 20,000 |
| 2017/07/03 | 974 | 989 | 974 | 978 | +3 | +0.3% | 17,800 |
| 2017/06/30 | 984 | 985 | 969 | 975 | -9 | -0.9% | 28,200 |
| 2017/06/29 | 975 | 988 | 969 | 984 | -1 | -0.1% | 47,400 |
| 2017/06/28 | 962 | 990 | 962 | 985 | +14 | +1.4% | 32,000 |
| 2017/06/27 | 965 | 972 | 965 | 971 | +11 | +1.1% | 15,800 |
| 2017/06/26 | 961 | 967 | 956 | 960 | ±0 | ±0% | 18,100 |
| 2017/06/23 | 965 | 966 | 955 | 960 | +8 | +0.8% | 37,100 |
| 2017/06/22 | 953 | 961 | 951 | 952 | -1 | -0.1% | 15,900 |
| 2017/06/21 | 948 | 964 | 943 | 953 | +10 | +1.1% | 31,000 |
| 2017/06/20 | 933 | 954 | 933 | 943 | +7 | +0.7% | 36,600 |
| 2017/06/19 | 936 | 947 | 936 | 936 | -7 | -0.7% | 17,100 |
| 2017/06/16 | 936 | 951 | 936 | 943 | +12 | +1.3% | 16,300 |
| 2017/06/15 | 938 | 942 | 930 | 931 | -8 | -0.9% | 23,300 |
| 2017/06/14 | 945 | 948 | 938 | 939 | ±0 | ±0% | 18,700 |
| 2017/06/13 | 935 | 943 | 935 | 939 | ±0 | ±0% | 14,500 |
| 2017/06/12 | 930 | 945 | 930 | 939 | +6 | +0.6% | 17,000 |
| 2017/06/09 | 931 | 948 | 931 | 933 | -7 | -0.7% | 37,000 |
| 2017/06/08 | 952 | 952 | 939 | 940 | -10 | -1.1% | 32,500 |
| 2017/06/07 | 949 | 962 | 943 | 950 | -8 | -0.8% | 56,400 |
| 2017/06/06 | 961 | 968 | 946 | 958 | +5 | +0.5% | 27,700 |
| 2017/06/05 | 953 | 965 | 942 | 953 | +4 | +0.4% | 23,500 |
| 2017/06/02 | 944 | 958 | 938 | 949 | +17 | +1.8% | 57,600 |
| 2017/06/01 | 938 | 955 | 927 | 932 | -8 | -0.9% | 51,800 |
| 2017/05/31 | 949 | 962 | 938 | 940 | -10 | -1.1% | 29,900 |
| 2017/05/30 | 945 | 954 | 945 | 950 | +7 | +0.7% | 9,300 |
| 2017/05/29 | 948 | 959 | 937 | 943 | -6 | -0.6% | 12,400 |
| 2017/05/26 | 962 | 962 | 946 | 949 | -15 | -1.6% | 11,100 |
| 2017/05/25 | 969 | 973 | 962 | 964 | -5 | -0.5% | 13,100 |
| 2017/05/24 | 970 | 977 | 963 | 969 | +6 | +0.6% | 22,600 |
| 2017/05/23 | 961 | 972 | 961 | 963 | -3 | -0.3% | 16,000 |
| 2017/05/22 | 965 | 976 | 964 | 966 | -2 | -0.2% | 18,200 |
| 2017/05/19 | 991 | 991 | 968 | 968 | -19 | -1.9% | 19,700 |
| 2017/05/18 | 980 | 990 | 968 | 987 | -11 | -1.1% | 21,500 |
| 2017/05/17 | 992 | 1,010 | 989 | 998 | -1 | -0.1% | 46,300 |
| 2017/05/16 | 979 | 999 | 979 | 999 | +20 | +2% | 43,100 |
| 2017/05/15 | 938 | 986 | 938 | 979 | -1 | -0.1% | 26,800 |
| 2017/05/12 | 967 | 980 | 967 | 980 | +3 | +0.3% | 30,600 |
| 2017/05/11 | 975 | 982 | 971 | 977 | -8 | -0.8% | 21,500 |
| 2017/05/10 | 989 | 991 | 970 | 985 | -4 | -0.4% | 32,400 |
| 2017/05/09 | 1,000 | 1,002 | 985 | 989 | -6 | -0.6% | 25,900 |
| 2017/05/08 | 985 | 1,003 | 983 | 995 | +15 | +1.5% | 73,900 |
| 2017/05/02 | 985 | 988 | 970 | 980 | ±0 | ±0% | 43,700 |
| 2017/05/01 | 960 | 983 | 958 | 980 | +26 | +2.7% | 44,900 |
| 2017/04/28 | 967 | 970 | 952 | 954 | -26 | -2.7% | 42,800 |
1801～
1850
件表示中 / 3586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 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03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 |
| トーヨーカネツ | 407,500円 | +10.6% | +14.6% | 4.47% | 11.23倍 | 0.85倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| ＮＩＴＴＯＫＵ | 187,000円 | +10.4% | -40.4% | 2.25% | 17.35倍 | 0.85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 |
| 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 |
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
