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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 882 | 893 | 882 | 886 | +5 | +0.6% | 54,000 |
| 2010/09/17 | 874 | 887 | 858 | 881 | +8 | +0.9% | 52,000 |
| 2010/09/16 | 886 | 886 | 861 | 873 | -12 | -1.4% | 47,000 |
| 2010/09/15 | 855 | 895 | 846 | 885 | +23 | +2.7% | 77,000 |
| 2010/09/14 | 864 | 879 | 859 | 862 | ±0 | ±0% | 63,000 |
| 2010/09/13 | 858 | 871 | 856 | 862 | +10 | +1.2% | 65,000 |
| 2010/09/10 | 845 | 864 | 840 | 852 | +15 | +1.8% | 90,000 |
| 2010/09/09 | 833 | 846 | 827 | 837 | +19 | +2.3% | 45,000 |
| 2010/09/08 | 825 | 825 | 814 | 818 | -7 | -0.8% | 84,000 |
| 2010/09/07 | 834 | 845 | 817 | 825 | -20 | -2.4% | 106,000 |
| 2010/09/06 | 844 | 860 | 833 | 845 | ±0 | ±0% | 73,000 |
| 2010/09/03 | 837 | 852 | 836 | 845 | +15 | +1.8% | 34,000 |
| 2010/09/02 | 841 | 851 | 820 | 830 | +4 | +0.5% | 65,000 |
| 2010/09/01 | 811 | 834 | 805 | 826 | +22 | +2.7% | 91,000 |
| 2010/08/31 | 835 | 846 | 804 | 804 | -31 | -3.7% | 71,000 |
| 2010/08/30 | 820 | 853 | 820 | 835 | +19 | +2.3% | 77,000 |
| 2010/08/27 | 812 | 819 | 800 | 816 | +2 | +0.2% | 113,000 |
| 2010/08/26 | 811 | 841 | 807 | 814 | -19 | -2.3% | 243,000 |
| 2010/08/25 | 827 | 845 | 819 | 833 | -9 | -1.1% | 83,000 |
| 2010/08/24 | 841 | 854 | 837 | 842 | -11 | -1.3% | 78,000 |
| 2010/08/23 | 847 | 862 | 832 | 853 | +6 | +0.7% | 55,000 |
| 2010/08/20 | 855 | 872 | 840 | 847 | -20 | -2.3% | 74,000 |
| 2010/08/19 | 860 | 874 | 860 | 867 | -1 | -0.1% | 66,000 |
| 2010/08/18 | 878 | 890 | 866 | 868 | -14 | -1.6% | 85,000 |
| 2010/08/17 | 872 | 887 | 867 | 882 | -4 | -0.5% | 37,000 |
| 2010/08/16 | 885 | 897 | 872 | 886 | -25 | -2.7% | 80,000 |
| 2010/08/13 | 900 | 911 | 895 | 911 | +11 | +1.2% | 61,000 |
| 2010/08/12 | 891 | 906 | 867 | 900 | -11 | -1.2% | 112,000 |
| 2010/08/11 | 944 | 944 | 909 | 911 | -38 | -4% | 53,000 |
| 2010/08/10 | 937 | 959 | 937 | 949 | +13 | +1.4% | 68,000 |
| 2010/08/09 | 932 | 937 | 925 | 936 | ±0 | ±0% | 64,000 |
| 2010/08/06 | 934 | 937 | 924 | 936 | +2 | +0.2% | 55,000 |
| 2010/08/05 | 939 | 941 | 929 | 934 | +3 | +0.3% | 60,000 |
| 2010/08/04 | 952 | 952 | 929 | 931 | -21 | -2.2% | 32,000 |
| 2010/08/03 | 944 | 957 | 942 | 952 | +11 | +1.2% | 108,000 |
| 2010/08/02 | 931 | 954 | 931 | 941 | +2 | +0.2% | 37,000 |
| 2010/07/30 | 944 | 944 | 923 | 939 | -8 | -0.8% | 104,000 |
| 2010/07/29 | 969 | 969 | 939 | 947 | -22 | -2.3% | 127,000 |
| 2010/07/28 | 983 | 983 | 964 | 969 | -5 | -0.5% | 55,000 |
| 2010/07/27 | 980 | 982 | 972 | 974 | -1 | -0.1% | 77,000 |
| 2010/07/26 | 966 | 980 | 964 | 975 | +14 | +1.5% | 79,000 |
| 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 |
3651～
3700
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
