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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/06/26 | 1,147 | 1,156 | 1,128 | 1,140 | -10 | -0.9% | 19,100 |
| 2015/06/25 | 1,150 | 1,171 | 1,147 | 1,150 | +2 | +0.2% | 26,300 |
| 2015/06/24 | 1,136 | 1,149 | 1,125 | 1,148 | +20 | +1.8% | 32,500 |
| 2015/06/23 | 1,111 | 1,134 | 1,111 | 1,128 | +7 | +0.6% | 28,700 |
| 2015/06/22 | 1,100 | 1,122 | 1,090 | 1,121 | +15 | +1.4% | 22,100 |
| 2015/06/19 | 1,108 | 1,125 | 1,100 | 1,106 | -2 | -0.2% | 40,100 |
| 2015/06/18 | 1,125 | 1,132 | 1,102 | 1,108 | -27 | -2.4% | 22,800 |
| 2015/06/17 | 1,142 | 1,150 | 1,123 | 1,135 | -16 | -1.4% | 28,800 |
| 2015/06/16 | 1,135 | 1,168 | 1,135 | 1,151 | +17 | +1.5% | 39,900 |
| 2015/06/15 | 1,118 | 1,140 | 1,112 | 1,134 | -1 | -0.1% | 23,500 |
| 2015/06/12 | 1,165 | 1,165 | 1,124 | 1,135 | -16 | -1.4% | 68,100 |
| 2015/06/11 | 1,152 | 1,153 | 1,140 | 1,151 | -1 | -0.1% | 30,900 |
| 2015/06/10 | 1,160 | 1,170 | 1,146 | 1,152 | -16 | -1.4% | 31,800 |
| 2015/06/09 | 1,130 | 1,180 | 1,128 | 1,168 | +44 | +3.9% | 113,400 |
| 2015/06/08 | 1,121 | 1,125 | 1,110 | 1,124 | +4 | +0.4% | 31,100 |
| 2015/06/05 | 1,121 | 1,122 | 1,106 | 1,120 | +20 | +1.8% | 39,200 |
| 2015/06/04 | 1,116 | 1,120 | 1,094 | 1,100 | -22 | -2% | 33,700 |
| 2015/06/03 | 1,106 | 1,122 | 1,100 | 1,122 | +8 | +0.7% | 23,100 |
| 2015/06/02 | 1,124 | 1,127 | 1,087 | 1,114 | -10 | -0.9% | 19,800 |
| 2015/06/01 | 1,111 | 1,130 | 1,111 | 1,124 | +11 | +1% | 18,900 |
| 2015/05/29 | 1,088 | 1,120 | 1,088 | 1,113 | +8 | +0.7% | 32,700 |
| 2015/05/28 | 1,140 | 1,140 | 1,104 | 1,105 | -32 | -2.8% | 19,600 |
| 2015/05/27 | 1,111 | 1,137 | 1,108 | 1,137 | +36 | +3.3% | 34,300 |
| 2015/05/26 | 1,090 | 1,104 | 1,084 | 1,101 | +12 | +1.1% | 27,900 |
| 2015/05/25 | 1,080 | 1,097 | 1,052 | 1,089 | +27 | +2.5% | 41,700 |
| 2015/05/22 | 1,076 | 1,080 | 1,050 | 1,062 | -17 | -1.6% | 75,300 |
| 2015/05/21 | 1,073 | 1,092 | 1,073 | 1,079 | -36 | -3.2% | 53,800 |
| 2015/05/20 | 1,108 | 1,122 | 1,096 | 1,115 | +6 | +0.5% | 43,900 |
| 2015/05/19 | 1,065 | 1,122 | 1,065 | 1,109 | +33 | +3.1% | 35,300 |
| 2015/05/18 | 1,077 | 1,088 | 1,059 | 1,076 | +2 | +0.2% | 30,000 |
| 2015/05/15 | 1,099 | 1,112 | 1,039 | 1,074 | -24 | -2.2% | 62,400 |
| 2015/05/14 | 1,119 | 1,130 | 1,084 | 1,098 | -19 | -1.7% | 52,700 |
| 2015/05/13 | 1,107 | 1,119 | 1,105 | 1,117 | +10 | +0.9% | 14,600 |
| 2015/05/12 | 1,104 | 1,121 | 1,100 | 1,107 | -22 | -1.9% | 19,700 |
| 2015/05/11 | 1,125 | 1,136 | 1,117 | 1,129 | +24 | +2.2% | 14,200 |
| 2015/05/08 | 1,091 | 1,126 | 1,072 | 1,105 | +12 | +1.1% | 40,000 |
| 2015/05/07 | 1,090 | 1,121 | 1,088 | 1,093 | -7 | -0.6% | 28,700 |
| 2015/05/01 | 1,105 | 1,108 | 1,087 | 1,100 | -3 | -0.3% | 32,700 |
| 2015/04/30 | 1,104 | 1,124 | 1,091 | 1,103 | -1 | -0.1% | 31,500 |
| 2015/04/28 | 1,091 | 1,121 | 1,091 | 1,104 | -4 | -0.4% | 46,200 |
| 2015/04/27 | 1,112 | 1,140 | 1,101 | 1,108 | -21 | -1.9% | 34,000 |
| 2015/04/24 | 1,141 | 1,161 | 1,107 | 1,129 | +12 | +1.1% | 42,800 |
| 2015/04/23 | 1,149 | 1,154 | 1,101 | 1,117 | -31 | -2.7% | 49,700 |
| 2015/04/22 | 1,160 | 1,164 | 1,136 | 1,148 | -6 | -0.5% | 37,900 |
| 2015/04/21 | 1,153 | 1,169 | 1,123 | 1,154 | -13 | -1.1% | 29,600 |
| 2015/04/20 | 1,153 | 1,180 | 1,135 | 1,167 | +12 | +1% | 29,100 |
| 2015/04/17 | 1,164 | 1,180 | 1,148 | 1,155 | -25 | -2.1% | 42,000 |
2301～
2350
件表示中 / 3589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 | 95,000円 | +8.3% | -13.7% | 4.42% | 14.72倍 | 0.44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 |
| 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 |
| フリュー | 109,900円 | +0.5% | -19.7% | 3.55% | 14.55倍 | 1.35倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 103,700円 | +18.6% | +9.3% | 4.82% | 9.01倍 | 0.89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 |
| 藤商事 | 132,000円 | +0.1% | +1.6% | 4.17% | 7.46倍 | 0.57倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
