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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,008 | 1,015 | 1,000 | 1,005 | -3 | -0.3% | 66,300 |
| 2024/04/01 | 1,019 | 1,022 | 1,000 | 1,008 | -11 | -1.1% | 81,200 |
| 2024/03/29 | 1,011 | 1,021 | 1,010 | 1,019 | +3 | +0.3% | 59,000 |
| 2024/03/28 | 1,035 | 1,035 | 1,011 | 1,016 | -39 | -3.7% | 115,100 |
| 2024/03/27 | 1,041 | 1,058 | 1,040 | 1,055 | +17 | +1.6% | 148,900 |
| 2024/03/26 | 1,030 | 1,043 | 1,025 | 1,038 | +13 | +1.3% | 49,400 |
| 2024/03/25 | 1,037 | 1,040 | 1,025 | 1,025 | -15 | -1.4% | 114,500 |
| 2024/03/22 | 1,046 | 1,047 | 1,034 | 1,040 | -1 | -0.1% | 80,500 |
| 2024/03/21 | 1,045 | 1,048 | 1,038 | 1,041 | +6 | +0.6% | 69,100 |
| 2024/03/19 | 1,028 | 1,036 | 1,024 | 1,035 | +8 | +0.8% | 45,200 |
| 2024/03/18 | 1,030 | 1,034 | 1,022 | 1,027 | +9 | +0.9% | 54,500 |
| 2024/03/15 | 1,016 | 1,028 | 1,013 | 1,018 | +2 | +0.2% | 50,900 |
| 2024/03/14 | 1,015 | 1,020 | 1,006 | 1,016 | ±0 | ±0% | 73,700 |
| 2024/03/13 | 1,031 | 1,038 | 1,012 | 1,016 | -14 | -1.4% | 82,200 |
| 2024/03/12 | 1,036 | 1,038 | 1,021 | 1,030 | -4 | -0.4% | 39,400 |
| 2024/03/11 | 1,055 | 1,055 | 1,023 | 1,034 | -34 | -3.2% | 61,300 |
| 2024/03/08 | 1,045 | 1,077 | 1,045 | 1,068 | +21 | +2% | 125,100 |
| 2024/03/07 | 1,040 | 1,048 | 1,033 | 1,047 | +10 | +1% | 117,800 |
| 2024/03/06 | 1,020 | 1,037 | 1,020 | 1,037 | +12 | +1.2% | 113,500 |
| 2024/03/05 | 1,007 | 1,027 | 1,004 | 1,025 | +15 | +1.5% | 99,200 |
| 2024/03/04 | 1,019 | 1,019 | 1,001 | 1,010 | +9 | +0.9% | 100,000 |
| 2024/03/01 | 1,004 | 1,005 | 996 | 1,001 | -3 | -0.3% | 66,500 |
| 2024/02/29 | 1,011 | 1,017 | 1,003 | 1,004 | -6 | -0.6% | 48,000 |
| 2024/02/28 | 1,005 | 1,017 | 1,005 | 1,010 | +2 | +0.2% | 49,200 |
| 2024/02/27 | 990 | 1,010 | 990 | 1,008 | +16 | +1.6% | 48,000 |
| 2024/02/26 | 990 | 996 | 988 | 992 | +7 | +0.7% | 39,800 |
| 2024/02/22 | 986 | 992 | 978 | 985 | +3 | +0.3% | 53,600 |
| 2024/02/21 | 984 | 990 | 979 | 982 | -2 | -0.2% | 44,700 |
| 2024/02/20 | 987 | 997 | 984 | 984 | -1 | -0.1% | 31,700 |
| 2024/02/19 | 985 | 990 | 980 | 985 | ±0 | ±0% | 70,500 |
| 2024/02/16 | 982 | 989 | 973 | 985 | +14 | +1.4% | 50,000 |
| 2024/02/15 | 991 | 991 | 969 | 971 | -24 | -2.4% | 69,500 |
| 2024/02/14 | 1,024 | 1,026 | 976 | 995 | -33 | -3.2% | 135,400 |
| 2024/02/13 | 1,021 | 1,030 | 1,018 | 1,028 | +12 | +1.2% | 51,200 |
| 2024/02/09 | 1,008 | 1,018 | 1,007 | 1,016 | +8 | +0.8% | 58,800 |
| 2024/02/08 | 997 | 1,008 | 991 | 1,008 | +11 | +1.1% | 85,000 |
| 2024/02/07 | 988 | 1,000 | 988 | 997 | +6 | +0.6% | 40,800 |
| 2024/02/06 | 995 | 997 | 990 | 991 | -7 | -0.7% | 86,400 |
| 2024/02/05 | 1,000 | 1,003 | 995 | 998 | +10 | +1% | 64,600 |
| 2024/02/02 | 985 | 991 | 981 | 988 | +8 | +0.8% | 61,900 |
| 2024/02/01 | 975 | 984 | 975 | 980 | -4 | -0.4% | 37,000 |
| 2024/01/31 | 978 | 984 | 974 | 984 | +6 | +0.6% | 34,200 |
| 2024/01/30 | 980 | 987 | 975 | 978 | +2 | +0.2% | 61,100 |
| 2024/01/29 | 977 | 980 | 974 | 976 | +1 | +0.1% | 30,300 |
| 2024/01/26 | 974 | 984 | 974 | 975 | +1 | +0.1% | 43,500 |
| 2024/01/25 | 971 | 976 | 961 | 974 | -3 | -0.3% | 66,200 |
| 2024/01/24 | 975 | 982 | 973 | 977 | +4 | +0.4% | 34,000 |
| 2024/01/23 | 985 | 986 | 972 | 973 | -7 | -0.7% | 37,200 |
| 2024/01/22 | 980 | 984 | 975 | 980 | +5 | +0.5% | 55,400 |
| 2024/01/19 | 974 | 979 | 972 | 975 | +4 | +0.4% | 47,500 |
251～
300
件表示中 / 3677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 | 92,800円 | +8.3% | -13.7% | 4.53% | 10.41倍 | 0.42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 |
| 西電機 | 177,700円 | +4.1% | +6.7% | 4.73% | 12.91倍 | 0.89倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前沢工 | 129,400円 | +2.7% | -9.9% | 2.78% | 7.85倍 | 0.83倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日 工 | 65,800円 | +8.9% | +35.3% | 4.86% | 12.66倍 | 0.76倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 前澤給 | 122,300円 | -0.0% | +5.1% | 3.43% | 14.25倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
