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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 951 | 984 | 940 | 967 | +10 | +1% | 17,000 |
| 2015/09/04 | 984 | 984 | 936 | 957 | -13 | -1.3% | 34,500 |
| 2015/09/03 | 968 | 990 | 968 | 970 | +9 | +0.9% | 26,300 |
| 2015/09/02 | 944 | 983 | 937 | 961 | -9 | -0.9% | 22,900 |
| 2015/09/01 | 1,018 | 1,031 | 968 | 970 | -64 | -6.2% | 54,600 |
| 2015/08/31 | 1,010 | 1,040 | 1,002 | 1,034 | +24 | +2.4% | 23,100 |
| 2015/08/28 | 998 | 1,017 | 989 | 1,010 | +42 | +4.3% | 30,500 |
| 2015/08/27 | 998 | 1,007 | 964 | 968 | -9 | -0.9% | 33,900 |
| 2015/08/26 | 950 | 979 | 923 | 977 | +16 | +1.7% | 65,000 |
| 2015/08/25 | 953 | 1,014 | 953 | 961 | -67 | -6.5% | 37,400 |
| 2015/08/24 | 1,083 | 1,139 | 970 | 1,028 | -81 | -7.3% | 36,000 |
| 2015/08/21 | 1,105 | 1,165 | 1,105 | 1,109 | -22 | -1.9% | 30,800 |
| 2015/08/20 | 1,139 | 1,163 | 1,131 | 1,131 | -22 | -1.9% | 20,700 |
| 2015/08/19 | 1,194 | 1,200 | 1,140 | 1,153 | -44 | -3.7% | 25,000 |
| 2015/08/18 | 1,173 | 1,198 | 1,159 | 1,197 | +22 | +1.9% | 9,600 |
| 2015/08/17 | 1,153 | 1,185 | 1,151 | 1,175 | +22 | +1.9% | 14,300 |
| 2015/08/14 | 1,180 | 1,185 | 1,145 | 1,153 | -37 | -3.1% | 32,300 |
| 2015/08/13 | 1,176 | 1,202 | 1,163 | 1,190 | +5 | +0.4% | 20,700 |
| 2015/08/12 | 1,196 | 1,210 | 1,183 | 1,185 | -12 | -1% | 25,200 |
| 2015/08/11 | 1,200 | 1,219 | 1,192 | 1,197 | ±0 | ±0% | 28,300 |
| 2015/08/10 | 1,180 | 1,200 | 1,166 | 1,197 | +31 | +2.7% | 34,400 |
| 2015/08/07 | 1,181 | 1,181 | 1,160 | 1,166 | -20 | -1.7% | 19,300 |
| 2015/08/06 | 1,217 | 1,218 | 1,169 | 1,186 | -31 | -2.5% | 33,200 |
| 2015/08/05 | 1,216 | 1,225 | 1,204 | 1,217 | +7 | +0.6% | 41,900 |
| 2015/08/04 | 1,172 | 1,210 | 1,169 | 1,210 | +40 | +3.4% | 49,000 |
| 2015/08/03 | 1,177 | 1,179 | 1,147 | 1,170 | +3 | +0.3% | 20,800 |
| 2015/07/31 | 1,150 | 1,172 | 1,140 | 1,167 | +17 | +1.5% | 33,800 |
| 2015/07/30 | 1,136 | 1,159 | 1,133 | 1,150 | +25 | +2.2% | 47,000 |
| 2015/07/29 | 1,096 | 1,134 | 1,088 | 1,125 | +31 | +2.8% | 28,700 |
| 2015/07/28 | 1,093 | 1,100 | 1,079 | 1,094 | -5 | -0.5% | 22,900 |
| 2015/07/27 | 1,098 | 1,105 | 1,082 | 1,099 | -3 | -0.3% | 21,400 |
| 2015/07/24 | 1,110 | 1,110 | 1,096 | 1,102 | +4 | +0.4% | 13,800 |
| 2015/07/23 | 1,092 | 1,100 | 1,089 | 1,098 | +13 | +1.2% | 9,300 |
| 2015/07/22 | 1,085 | 1,091 | 1,080 | 1,085 | -11 | -1% | 12,000 |
| 2015/07/21 | 1,100 | 1,100 | 1,086 | 1,096 | ±0 | ±0% | 14,800 |
| 2015/07/17 | 1,116 | 1,116 | 1,090 | 1,096 | -22 | -2% | 8,200 |
| 2015/07/16 | 1,108 | 1,119 | 1,061 | 1,118 | +23 | +2.1% | 26,700 |
| 2015/07/15 | 1,110 | 1,110 | 1,083 | 1,095 | -14 | -1.3% | 26,400 |
| 2015/07/14 | 1,105 | 1,109 | 1,094 | 1,109 | +29 | +2.7% | 15,900 |
| 2015/07/13 | 1,060 | 1,091 | 1,050 | 1,080 | +28 | +2.7% | 16,000 |
| 2015/07/10 | 1,060 | 1,071 | 1,048 | 1,052 | -7 | -0.7% | 23,100 |
| 2015/07/09 | 1,050 | 1,094 | 1,031 | 1,059 | -32 | -2.9% | 67,100 |
| 2015/07/08 | 1,112 | 1,124 | 1,091 | 1,091 | -45 | -4% | 42,900 |
| 2015/07/07 | 1,130 | 1,137 | 1,116 | 1,136 | +20 | +1.8% | 15,500 |
| 2015/07/06 | 1,133 | 1,133 | 1,115 | 1,116 | -31 | -2.7% | 24,400 |
| 2015/07/03 | 1,140 | 1,148 | 1,116 | 1,147 | +12 | +1.1% | 22,200 |
| 2015/07/02 | 1,126 | 1,138 | 1,123 | 1,135 | +15 | +1.3% | 10,700 |
| 2015/07/01 | 1,113 | 1,126 | 1,110 | 1,120 | +7 | +0.6% | 13,800 |
| 2015/06/30 | 1,119 | 1,126 | 1,106 | 1,113 | -5 | -0.4% | 24,700 |
| 2015/06/29 | 1,100 | 1,131 | 1,099 | 1,118 | -22 | -1.9% | 36,700 |
2251～
2300
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
