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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 940 | 962 | 940 | 950 | +14 | +1.5% | 89,000 |
| 2010/10/18 | 936 | 955 | 930 | 936 | -2 | -0.2% | 63,000 |
| 2010/10/15 | 955 | 955 | 933 | 938 | -15 | -1.6% | 67,000 |
| 2010/10/14 | 973 | 976 | 948 | 953 | -5 | -0.5% | 55,000 |
| 2010/10/13 | 970 | 978 | 956 | 958 | -1 | -0.1% | 61,000 |
| 2010/10/12 | 982 | 997 | 959 | 959 | -13 | -1.3% | 72,000 |
| 2010/10/08 | 989 | 992 | 966 | 972 | -7 | -0.7% | 207,000 |
| 2010/10/07 | 965 | 982 | 965 | 979 | ±0 | ±0% | 99,000 |
| 2010/10/06 | 950 | 980 | 938 | 979 | +30 | +3.2% | 149,000 |
3501～
3550
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
