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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 3768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 | 139,900円 | +14.7% | -1.2% | 3.93% | 13.68倍 | 0.62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 |
| ＮＩＴＴＯＫＵ | 226,700円 | +20.2% | +169.4% | 2.21% | 18.21倍 | 1.05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 |
| レオン自機 | 143,000円 | -0.1% | -15.1% | 3.36% | 12.04倍 | 1.00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 |
| 中野冷 | 787,000円 | +8.7% | +7.2% | 0.00% | 19.02倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 旭ダイヤ | 82,000円 | +3.6% | -15.3% | 3.66% | 18.49倍 | 0.66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
