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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 942 | 963 | 941 | 961 | +49 | +5.4% | 155,000 |
| 2010/07/22 | 920 | 921 | 910 | 912 | -11 | -1.2% | 36,000 |
| 2010/07/21 | 932 | 941 | 923 | 923 | +5 | +0.5% | 148,000 |
| 2010/07/20 | 913 | 927 | 911 | 918 | -1 | -0.1% | 77,000 |
| 2010/07/16 | 917 | 930 | 916 | 919 | ±0 | ±0% | 79,000 |
| 2010/07/15 | 951 | 953 | 910 | 919 | -43 | -4.5% | 155,000 |
| 2010/07/14 | 970 | 970 | 958 | 962 | ±0 | ±0% | 51,000 |
| 2010/07/13 | 970 | 976 | 958 | 962 | -10 | -1% | 116,000 |
| 2010/07/12 | 950 | 988 | 949 | 972 | +13 | +1.4% | 86,000 |
| 2010/07/09 | 947 | 966 | 943 | 959 | +18 | +1.9% | 127,000 |
| 2010/07/08 | 929 | 945 | 927 | 941 | +19 | +2.1% | 61,000 |
| 2010/07/07 | 926 | 927 | 907 | 922 | -3 | -0.3% | 101,000 |
| 2010/07/06 | 908 | 927 | 893 | 925 | +17 | +1.9% | 33,000 |
| 2010/07/05 | 899 | 922 | 899 | 908 | +24 | +2.7% | 92,000 |
| 2010/07/02 | 893 | 894 | 875 | 884 | +1 | +0.1% | 84,000 |
| 2010/07/01 | 883 | 897 | 877 | 883 | -18 | -2% | 60,000 |
| 2010/06/30 | 885 | 905 | 870 | 901 | -1 | -0.1% | 97,000 |
| 2010/06/29 | 926 | 931 | 902 | 902 | -17 | -1.8% | 68,000 |
| 2010/06/28 | 920 | 951 | 915 | 919 | +1 | +0.1% | 109,000 |
| 2010/06/25 | 904 | 931 | 904 | 918 | +23 | +2.6% | 139,000 |
| 2010/06/24 | 898 | 910 | 894 | 895 | -16 | -1.8% | 74,000 |
| 2010/06/23 | 921 | 922 | 909 | 911 | -25 | -2.7% | 64,000 |
| 2010/06/22 | 946 | 946 | 935 | 936 | +1 | +0.1% | 41,000 |
| 2010/06/21 | 921 | 940 | 921 | 935 | +14 | +1.5% | 69,000 |
| 2010/06/18 | 898 | 922 | 894 | 921 | +27 | +3% | 100,000 |
| 2010/06/17 | 893 | 900 | 893 | 894 | +1 | +0.1% | 50,000 |
| 2010/06/16 | 897 | 903 | 886 | 893 | +3 | +0.3% | 91,000 |
| 2010/06/15 | 901 | 901 | 889 | 890 | -12 | -1.3% | 69,000 |
| 2010/06/14 | 868 | 906 | 868 | 902 | +35 | +4% | 80,000 |
| 2010/06/11 | 877 | 877 | 863 | 867 | +5 | +0.6% | 84,000 |
| 2010/06/10 | 862 | 888 | 849 | 862 | +13 | +1.5% | 134,000 |
| 2010/06/09 | 857 | 857 | 845 | 849 | -11 | -1.3% | 91,000 |
| 2010/06/08 | 855 | 863 | 855 | 860 | -10 | -1.1% | 72,000 |
| 2010/06/07 | 906 | 906 | 870 | 870 | -36 | -4% | 50,000 |
| 2010/06/04 | 920 | 920 | 897 | 906 | -10 | -1.1% | 95,000 |
| 2010/06/03 | 925 | 927 | 909 | 916 | +18 | +2% | 137,000 |
| 2010/06/02 | 894 | 916 | 894 | 898 | -10 | -1.1% | 193,000 |
| 2010/06/01 | 921 | 936 | 905 | 908 | -12 | -1.3% | 126,000 |
| 2010/05/31 | 860 | 921 | 859 | 920 | +70 | +8.2% | 445,000 |
| 2010/05/28 | 863 | 864 | 849 | 850 | +2 | +0.2% | 231,000 |
| 2010/05/27 | 844 | 853 | 842 | 848 | ±0 | ±0% | 109,000 |
| 2010/05/26 | 865 | 880 | 848 | 848 | -39 | -4.4% | 119,000 |
| 2010/05/25 | 917 | 919 | 883 | 887 | -24 | -2.6% | 167,000 |
| 2010/05/24 | 917 | 917 | 900 | 911 | -8 | -0.9% | 136,000 |
| 2010/05/21 | 924 | 930 | 914 | 919 | -20 | -2.1% | 186,000 |
| 2010/05/20 | 945 | 947 | 932 | 939 | -17 | -1.8% | 105,000 |
| 2010/05/19 | 975 | 975 | 927 | 956 | -19 | -1.9% | 205,000 |
| 2010/05/18 | 1,011 | 1,023 | 973 | 975 | -21 | -2.1% | 279,000 |
| 2010/05/17 | 974 | 1,018 | 963 | 996 | +7 | +0.7% | 308,000 |
| 2010/05/14 | 1,030 | 1,042 | 974 | 989 | -42 | -4.1% | 181,000 |
3601～
3650
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
