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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,073 | 1,089 | 1,070 | 1,076 | +5 | +0.5% | 105,000 |
| 2010/12/30 | 1,072 | 1,073 | 1,066 | 1,071 | -1 | -0.1% | 40,000 |
| 2010/12/29 | 1,049 | 1,072 | 1,044 | 1,072 | +23 | +2.2% | 72,000 |
| 2010/12/28 | 1,060 | 1,060 | 1,040 | 1,049 | -9 | -0.9% | 38,000 |
| 2010/12/27 | 1,055 | 1,073 | 1,054 | 1,058 | +3 | +0.3% | 73,000 |
| 2010/12/24 | 1,046 | 1,061 | 1,034 | 1,055 | +26 | +2.5% | 134,000 |
| 2010/12/22 | 1,048 | 1,055 | 1,027 | 1,029 | -31 | -2.9% | 188,000 |
| 2010/12/21 | 1,056 | 1,072 | 1,056 | 1,060 | +4 | +0.4% | 193,000 |
| 2010/12/20 | 1,080 | 1,089 | 1,047 | 1,056 | -27 | -2.5% | 175,000 |
| 2010/12/17 | 1,037 | 1,090 | 1,032 | 1,083 | +59 | +5.8% | 330,000 |
| 2010/12/16 | 1,004 | 1,035 | 1,003 | 1,024 | +12 | +1.2% | 80,000 |
| 2010/12/15 | 1,024 | 1,026 | 1,001 | 1,012 | -21 | -2% | 53,000 |
| 2010/12/14 | 993 | 1,034 | 991 | 1,033 | +33 | +3.3% | 81,000 |
| 2010/12/13 | 994 | 1,002 | 994 | 1,000 | +6 | +0.6% | 22,000 |
| 2010/12/10 | 999 | 1,013 | 990 | 994 | -2 | -0.2% | 94,000 |
| 2010/12/09 | 994 | 999 | 989 | 996 | +9 | +0.9% | 33,000 |
| 2010/12/08 | 981 | 994 | 981 | 987 | +7 | +0.7% | 33,000 |
| 2010/12/07 | 961 | 982 | 961 | 980 | +15 | +1.6% | 70,000 |
| 2010/12/06 | 961 | 971 | 960 | 965 | +5 | +0.5% | 24,000 |
| 2010/12/03 | 974 | 974 | 960 | 960 | -1 | -0.1% | 38,000 |
| 2010/12/02 | 965 | 966 | 956 | 961 | +9 | +0.9% | 63,000 |
| 2010/12/01 | 959 | 970 | 950 | 952 | -11 | -1.1% | 37,000 |
| 2010/11/30 | 979 | 979 | 963 | 963 | -15 | -1.5% | 33,000 |
| 2010/11/29 | 981 | 983 | 971 | 978 | +6 | +0.6% | 22,000 |
| 2010/11/26 | 975 | 981 | 970 | 972 | -3 | -0.3% | 49,000 |
| 2010/11/25 | 968 | 977 | 965 | 975 | +10 | +1% | 33,000 |
| 2010/11/24 | 969 | 972 | 953 | 965 | -11 | -1.1% | 49,000 |
| 2010/11/22 | 962 | 983 | 962 | 976 | +14 | +1.5% | 39,000 |
| 2010/11/19 | 979 | 979 | 959 | 962 | -19 | -1.9% | 36,000 |
| 2010/11/18 | 938 | 986 | 938 | 981 | +44 | +4.7% | 76,000 |
| 2010/11/17 | 923 | 945 | 923 | 937 | ±0 | ±0% | 47,000 |
| 2010/11/16 | 929 | 942 | 922 | 937 | +2 | +0.2% | 54,000 |
| 2010/11/15 | 930 | 940 | 928 | 935 | +15 | +1.6% | 50,000 |
| 2010/11/12 | 933 | 940 | 918 | 920 | -11 | -1.2% | 31,000 |
| 2010/11/11 | 942 | 942 | 930 | 931 | -26 | -2.7% | 90,000 |
| 2010/11/10 | 951 | 961 | 946 | 957 | +7 | +0.7% | 57,000 |
| 2010/11/09 | 951 | 959 | 947 | 950 | -16 | -1.7% | 69,000 |
| 2010/11/08 | 958 | 966 | 953 | 966 | +6 | +0.6% | 45,000 |
| 2010/11/05 | 947 | 964 | 947 | 960 | +23 | +2.5% | 83,000 |
| 2010/11/04 | 927 | 940 | 921 | 937 | +24 | +2.6% | 74,000 |
| 2010/11/02 | 933 | 933 | 909 | 913 | -19 | -2% | 68,000 |
| 2010/11/01 | 929 | 936 | 911 | 932 | +5 | +0.5% | 68,000 |
| 2010/10/29 | 933 | 941 | 924 | 927 | -6 | -0.6% | 74,000 |
| 2010/10/28 | 953 | 961 | 933 | 933 | -28 | -2.9% | 125,000 |
| 2010/10/27 | 942 | 968 | 940 | 961 | +20 | +2.1% | 111,000 |
| 2010/10/26 | 914 | 943 | 914 | 941 | +29 | +3.2% | 67,000 |
| 2010/10/25 | 920 | 923 | 903 | 912 | -2 | -0.2% | 117,000 |
| 2010/10/22 | 900 | 917 | 900 | 914 | +14 | +1.6% | 49,000 |
| 2010/10/21 | 922 | 922 | 900 | 900 | -21 | -2.3% | 71,000 |
| 2010/10/20 | 945 | 945 | 916 | 921 | -29 | -3.1% | 191,000 |
3401～
3450
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
