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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 912 | 923 | 912 | 922 | +1 | +0.1% | 35,000 |
| 2014/03/10 | 916 | 924 | 914 | 921 | +5 | +0.5% | 17,000 |
| 2014/03/07 | 920 | 927 | 914 | 916 | -8 | -0.9% | 21,000 |
| 2014/03/06 | 931 | 931 | 924 | 924 | -4 | -0.4% | 16,000 |
| 2014/03/05 | 926 | 936 | 919 | 928 | +17 | +1.9% | 17,000 |
| 2014/03/04 | 891 | 913 | 891 | 911 | +11 | +1.2% | 46,000 |
| 2014/03/03 | 915 | 919 | 898 | 900 | -21 | -2.3% | 30,000 |
| 2014/02/28 | 938 | 946 | 915 | 921 | +13 | +1.4% | 73,000 |
| 2014/02/27 | 893 | 912 | 893 | 908 | +2 | +0.2% | 12,000 |
| 2014/02/26 | 913 | 920 | 905 | 906 | -18 | -1.9% | 27,000 |
| 2014/02/25 | 911 | 927 | 911 | 924 | +18 | +2% | 19,000 |
| 2014/02/24 | 917 | 919 | 903 | 906 | -10 | -1.1% | 15,000 |
| 2014/02/21 | 939 | 939 | 913 | 916 | +1 | +0.1% | 39,000 |
| 2014/02/20 | 916 | 930 | 915 | 915 | -1 | -0.1% | 45,000 |
| 2014/02/19 | 930 | 950 | 913 | 916 | -14 | -1.5% | 47,000 |
| 2014/02/18 | 908 | 946 | 908 | 930 | +22 | +2.4% | 34,000 |
| 2014/02/17 | 907 | 915 | 907 | 908 | +4 | +0.4% | 15,000 |
| 2014/02/14 | 933 | 935 | 902 | 904 | -11 | -1.2% | 35,000 |
| 2014/02/13 | 925 | 925 | 910 | 915 | -19 | -2% | 7,000 |
| 2014/02/12 | 941 | 941 | 926 | 934 | +23 | +2.5% | 37,000 |
| 2014/02/10 | 929 | 930 | 908 | 911 | +12 | +1.3% | 16,000 |
| 2014/02/07 | 910 | 915 | 889 | 899 | +5 | +0.6% | 74,000 |
| 2014/02/06 | 916 | 934 | 894 | 894 | -22 | -2.4% | 37,000 |
| 2014/02/05 | 910 | 931 | 910 | 916 | +13 | +1.4% | 80,000 |
| 2014/02/04 | 955 | 955 | 903 | 903 | -68 | -7% | 63,000 |
| 2014/02/03 | 987 | 991 | 971 | 971 | -37 | -3.7% | 34,000 |
| 2014/01/31 | 1,002 | 1,016 | 1,000 | 1,008 | +3 | +0.3% | 32,000 |
| 2014/01/30 | 1,032 | 1,032 | 1,005 | 1,005 | -40 | -3.8% | 35,000 |
| 2014/01/29 | 1,024 | 1,045 | 1,009 | 1,045 | +29 | +2.9% | 25,000 |
| 2014/01/28 | 1,050 | 1,060 | 1,016 | 1,016 | -6 | -0.6% | 57,000 |
| 2014/01/27 | 1,021 | 1,040 | 1,018 | 1,022 | -20 | -1.9% | 60,000 |
| 2014/01/24 | 1,050 | 1,050 | 1,040 | 1,042 | -10 | -1% | 52,000 |
| 2014/01/23 | 1,059 | 1,070 | 1,052 | 1,052 | -11 | -1% | 28,000 |
| 2014/01/22 | 1,068 | 1,075 | 1,052 | 1,063 | -16 | -1.5% | 13,000 |
| 2014/01/21 | 1,072 | 1,079 | 1,065 | 1,079 | +7 | +0.7% | 37,000 |
| 2014/01/20 | 1,085 | 1,085 | 1,066 | 1,072 | +12 | +1.1% | 34,000 |
| 2014/01/17 | 1,026 | 1,065 | 1,026 | 1,060 | +34 | +3.3% | 72,000 |
| 2014/01/16 | 1,018 | 1,032 | 1,018 | 1,026 | +9 | +0.9% | 43,000 |
| 2014/01/15 | 1,008 | 1,023 | 1,008 | 1,017 | +15 | +1.5% | 18,000 |
| 2014/01/14 | 1,005 | 1,012 | 998 | 1,002 | -20 | -2% | 67,000 |
| 2014/01/10 | 1,023 | 1,023 | 1,015 | 1,022 | -1 | -0.1% | 50,000 |
| 2014/01/09 | 1,019 | 1,023 | 1,009 | 1,023 | +4 | +0.4% | 44,000 |
| 2014/01/08 | 999 | 1,021 | 999 | 1,019 | +27 | +2.7% | 79,000 |
| 2014/01/07 | 990 | 995 | 982 | 992 | +2 | +0.2% | 90,000 |
| 2014/01/06 | 991 | 992 | 987 | 990 | -2 | -0.2% | 36,000 |
| 2013/12/30 | 1,000 | 1,011 | 983 | 992 | +15 | +1.5% | 53,000 |
| 2013/12/27 | 963 | 978 | 963 | 977 | +19 | +2% | 67,000 |
| 2013/12/26 | 934 | 964 | 933 | 958 | +34 | +3.7% | 86,000 |
| 2013/12/25 | 925 | 929 | 920 | 924 | ±0 | ±0% | 42,000 |
| 2013/12/24 | 930 | 940 | 923 | 924 | -7 | -0.8% | 65,000 |
2801～
2850
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 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69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 | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04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 | 141,800円 | -0.1% | -15.1% | 3.39% | 11.94倍 | 0.99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 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00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 | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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
