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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/05 | 912 | 960 | 912 | 949 | +37 | +4.1% | 101,000 |
| 2010/10/04 | 920 | 925 | 910 | 912 | -7 | -0.8% | 63,000 |
| 2010/10/01 | 908 | 930 | 905 | 919 | +12 | +1.3% | 100,000 |
| 2010/09/30 | 902 | 910 | 902 | 907 | -1 | -0.1% | 57,000 |
| 2010/09/29 | 876 | 908 | 853 | 908 | +37 | +4.2% | 116,000 |
| 2010/09/28 | 870 | 885 | 855 | 871 | -15 | -1.7% | 105,000 |
| 2010/09/27 | 881 | 891 | 858 | 886 | +7 | +0.8% | 89,000 |
| 2010/09/24 | 876 | 900 | 875 | 879 | -3 | -0.3% | 92,000 |
| 2010/09/22 | 886 | 896 | 870 | 882 | -4 | -0.5% | 76,000 |
3601～
3650
件表示中 / 3768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 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69倍 | 0.62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 |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04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 |
| レオン自機 | 141,800円 | -0.1% | -15.1% | 3.39% | 11.94倍 | 0.99倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
