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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 990 | 998 | 959 | 960 | -25 | -2.5% | 121,000 |
| 2011/08/11 | 979 | 992 | 975 | 985 | -9 | -0.9% | 154,000 |
| 2011/08/10 | 1,081 | 1,081 | 990 | 994 | -27 | -2.6% | 187,000 |
| 2011/08/09 | 962 | 1,021 | 942 | 1,021 | +23 | +2.3% | 194,000 |
| 2011/08/08 | 1,042 | 1,050 | 998 | 998 | -73 | -6.8% | 117,000 |
| 2011/08/05 | 1,021 | 1,071 | 1,021 | 1,071 | -5 | -0.5% | 210,000 |
| 2011/08/04 | 1,047 | 1,080 | 1,043 | 1,076 | +47 | +4.6% | 266,000 |
| 2011/08/03 | 1,033 | 1,043 | 1,015 | 1,029 | -34 | -3.2% | 175,000 |
| 2011/08/02 | 1,082 | 1,099 | 1,057 | 1,063 | -36 | -3.3% | 147,000 |
| 2011/08/01 | 1,096 | 1,105 | 1,085 | 1,099 | -4 | -0.4% | 187,000 |
| 2011/07/29 | 1,122 | 1,123 | 1,087 | 1,103 | -11 | -1% | 176,000 |
| 2011/07/28 | 1,120 | 1,126 | 1,107 | 1,114 | -17 | -1.5% | 117,000 |
| 2011/07/27 | 1,142 | 1,142 | 1,125 | 1,131 | -13 | -1.1% | 104,000 |
| 2011/07/26 | 1,139 | 1,148 | 1,131 | 1,144 | +5 | +0.4% | 90,000 |
| 2011/07/25 | 1,135 | 1,146 | 1,135 | 1,139 | -8 | -0.7% | 147,000 |
| 2011/07/22 | 1,114 | 1,148 | 1,100 | 1,147 | +44 | +4% | 306,000 |
| 2011/07/21 | 1,110 | 1,110 | 1,093 | 1,103 | -5 | -0.5% | 116,000 |
| 2011/07/20 | 1,120 | 1,120 | 1,105 | 1,108 | +11 | +1% | 85,000 |
| 2011/07/19 | 1,117 | 1,119 | 1,091 | 1,097 | -19 | -1.7% | 169,000 |
| 2011/07/15 | 1,119 | 1,128 | 1,104 | 1,116 | +21 | +1.9% | 133,000 |
| 2011/07/14 | 1,102 | 1,107 | 1,090 | 1,095 | -15 | -1.4% | 181,000 |
| 2011/07/13 | 1,100 | 1,115 | 1,097 | 1,110 | +15 | +1.4% | 119,000 |
| 2011/07/12 | 1,110 | 1,115 | 1,095 | 1,095 | -31 | -2.8% | 180,000 |
| 2011/07/11 | 1,113 | 1,140 | 1,113 | 1,126 | +14 | +1.3% | 254,000 |
| 2011/07/08 | 1,074 | 1,117 | 1,070 | 1,112 | +42 | +3.9% | 439,000 |
| 2011/07/07 | 1,047 | 1,087 | 1,045 | 1,070 | +23 | +2.2% | 188,000 |
| 2011/07/06 | 1,051 | 1,077 | 1,018 | 1,047 | -16 | -1.5% | 422,000 |
| 2011/07/05 | 1,092 | 1,105 | 1,057 | 1,063 | -26 | -2.4% | 401,000 |
| 2011/07/04 | 1,098 | 1,121 | 1,086 | 1,089 | -2 | -0.2% | 256,000 |
| 2011/07/01 | 1,085 | 1,106 | 1,078 | 1,091 | +7 | +0.6% | 261,000 |
| 2011/06/30 | 1,053 | 1,085 | 1,044 | 1,084 | +27 | +2.6% | 251,000 |
| 2011/06/29 | 1,073 | 1,073 | 1,052 | 1,057 | -5 | -0.5% | 182,000 |
| 2011/06/28 | 1,075 | 1,077 | 1,056 | 1,062 | +8 | +0.8% | 118,000 |
| 2011/06/27 | 1,070 | 1,081 | 1,041 | 1,054 | -17 | -1.6% | 220,000 |
| 2011/06/24 | 1,055 | 1,083 | 1,045 | 1,071 | +9 | +0.8% | 209,000 |
| 2011/06/23 | 1,008 | 1,075 | 1,005 | 1,062 | +53 | +5.3% | 387,000 |
| 2011/06/22 | 1,009 | 1,020 | 999 | 1,009 | +2 | +0.2% | 285,000 |
| 2011/06/21 | 942 | 1,008 | 941 | 1,007 | +79 | +8.5% | 493,000 |
| 2011/06/20 | 924 | 934 | 921 | 928 | +14 | +1.5% | 153,000 |
| 2011/06/17 | 929 | 929 | 908 | 914 | -10 | -1.1% | 87,000 |
| 2011/06/16 | 925 | 930 | 912 | 924 | -9 | -1% | 116,000 |
| 2011/06/15 | 920 | 937 | 916 | 933 | +24 | +2.6% | 160,000 |
| 2011/06/14 | 890 | 913 | 890 | 909 | +23 | +2.6% | 162,000 |
| 2011/06/13 | 870 | 892 | 868 | 886 | +5 | +0.6% | 139,000 |
| 2011/06/10 | 836 | 884 | 836 | 881 | +48 | +5.8% | 255,000 |
| 2011/06/09 | 836 | 836 | 829 | 833 | -3 | -0.4% | 58,000 |
| 2011/06/08 | 840 | 841 | 827 | 836 | -3 | -0.4% | 60,000 |
| 2011/06/07 | 845 | 845 | 830 | 839 | -6 | -0.7% | 69,000 |
| 2011/06/06 | 874 | 874 | 842 | 845 | -26 | -3% | 95,000 |
| 2011/06/03 | 888 | 890 | 871 | 871 | -16 | -1.8% | 131,000 |
3251～
3300
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
