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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 787 | 852 | 760 | 840 | +23 | +2.8% | 201,000 |
| 2011/03/16 | 810 | 840 | 791 | 817 | +22 | +2.8% | 272,000 |
| 2011/03/15 | 822 | 830 | 762 | 795 | -117 | -12.8% | 297,000 |
| 2011/03/14 | 950 | 950 | 908 | 912 | -70 | -7.1% | 148,000 |
| 2011/03/11 | 982 | 999 | 980 | 982 | -18 | -1.8% | 228,000 |
| 2011/03/10 | 1,025 | 1,027 | 995 | 1,000 | -20 | -2% | 156,000 |
| 2011/03/09 | 1,063 | 1,063 | 1,018 | 1,020 | -43 | -4% | 233,000 |
| 2011/03/08 | 1,065 | 1,072 | 1,058 | 1,063 | -13 | -1.2% | 129,000 |
| 2011/03/07 | 1,101 | 1,108 | 1,076 | 1,076 | -41 | -3.7% | 117,000 |
| 2011/03/04 | 1,124 | 1,130 | 1,115 | 1,117 | -1 | -0.1% | 59,000 |
| 2011/03/03 | 1,120 | 1,134 | 1,109 | 1,118 | -3 | -0.3% | 161,000 |
| 2011/03/02 | 1,164 | 1,164 | 1,121 | 1,121 | -55 | -4.7% | 99,000 |
| 2011/03/01 | 1,184 | 1,184 | 1,171 | 1,176 | +10 | +0.9% | 47,000 |
| 2011/02/28 | 1,114 | 1,174 | 1,114 | 1,166 | +51 | +4.6% | 132,000 |
| 2011/02/25 | 1,110 | 1,117 | 1,099 | 1,115 | +18 | +1.6% | 68,000 |
| 2011/02/24 | 1,126 | 1,127 | 1,092 | 1,097 | -43 | -3.8% | 128,000 |
| 2011/02/23 | 1,149 | 1,152 | 1,136 | 1,140 | -28 | -2.4% | 86,000 |
| 2011/02/22 | 1,204 | 1,204 | 1,160 | 1,168 | -6 | -0.5% | 94,000 |
| 2011/02/21 | 1,189 | 1,189 | 1,172 | 1,174 | -20 | -1.7% | 44,000 |
| 2011/02/18 | 1,173 | 1,199 | 1,171 | 1,194 | +10 | +0.8% | 124,000 |
| 2011/02/17 | 1,190 | 1,198 | 1,173 | 1,184 | -12 | -1% | 101,000 |
| 2011/02/16 | 1,204 | 1,212 | 1,194 | 1,196 | -5 | -0.4% | 94,000 |
| 2011/02/15 | 1,193 | 1,208 | 1,190 | 1,201 | +9 | +0.8% | 117,000 |
| 2011/02/14 | 1,187 | 1,197 | 1,183 | 1,192 | +8 | +0.7% | 46,000 |
| 2011/02/10 | 1,178 | 1,195 | 1,178 | 1,184 | -11 | -0.9% | 74,000 |
| 2011/02/09 | 1,205 | 1,210 | 1,183 | 1,195 | +1 | +0.1% | 104,000 |
| 2011/02/08 | 1,190 | 1,209 | 1,186 | 1,194 | +10 | +0.8% | 130,000 |
| 2011/02/07 | 1,183 | 1,186 | 1,176 | 1,184 | +9 | +0.8% | 59,000 |
| 2011/02/04 | 1,163 | 1,190 | 1,163 | 1,175 | +14 | +1.2% | 121,000 |
| 2011/02/03 | 1,166 | 1,174 | 1,154 | 1,161 | -23 | -1.9% | 70,000 |
| 2011/02/02 | 1,165 | 1,198 | 1,154 | 1,184 | +20 | +1.7% | 148,000 |
| 2011/02/01 | 1,170 | 1,176 | 1,162 | 1,164 | ±0 | ±0% | 60,000 |
| 2011/01/31 | 1,170 | 1,176 | 1,158 | 1,164 | -30 | -2.5% | 122,000 |
| 2011/01/28 | 1,200 | 1,201 | 1,183 | 1,194 | -4 | -0.3% | 182,000 |
| 2011/01/27 | 1,180 | 1,203 | 1,169 | 1,198 | +22 | +1.9% | 125,000 |
| 2011/01/26 | 1,184 | 1,205 | 1,176 | 1,176 | -8 | -0.7% | 114,000 |
| 2011/01/25 | 1,155 | 1,188 | 1,150 | 1,184 | +53 | +4.7% | 141,000 |
| 2011/01/24 | 1,116 | 1,157 | 1,116 | 1,131 | +17 | +1.5% | 158,000 |
| 2011/01/21 | 1,190 | 1,190 | 1,109 | 1,114 | -65 | -5.5% | 237,000 |
| 2011/01/20 | 1,200 | 1,200 | 1,178 | 1,179 | -21 | -1.8% | 154,000 |
| 2011/01/19 | 1,191 | 1,209 | 1,191 | 1,200 | +12 | +1% | 196,000 |
| 2011/01/18 | 1,200 | 1,202 | 1,188 | 1,188 | -33 | -2.7% | 111,000 |
| 2011/01/17 | 1,220 | 1,260 | 1,218 | 1,221 | +3 | +0.2% | 254,000 |
| 2011/01/14 | 1,146 | 1,218 | 1,146 | 1,218 | +73 | +6.4% | 245,000 |
| 2011/01/13 | 1,133 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 144,000 |
| 2011/01/12 | 1,129 | 1,137 | 1,129 | 1,132 | -3 | -0.3% | 83,000 |
| 2011/01/11 | 1,116 | 1,136 | 1,101 | 1,135 | +7 | +0.6% | 91,000 |
| 2011/01/07 | 1,100 | 1,137 | 1,098 | 1,128 | +33 | +3% | 160,000 |
| 2011/01/06 | 1,095 | 1,106 | 1,090 | 1,095 | ±0 | ±0% | 93,000 |
| 2011/01/05 | 1,085 | 1,095 | 1,082 | 1,095 | +19 | +1.8% | 88,000 |
3351～
3400
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
