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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,018 | 1,019 | 1,011 | 1,019 | ±0 | ±0% | 34,600 |
| 2025/04/30 | 1,015 | 1,019 | 1,000 | 1,019 | +8 | +0.8% | 50,000 |
| 2025/04/28 | 1,013 | 1,013 | 1,001 | 1,011 | +3 | +0.3% | 36,300 |
| 2025/04/25 | 1,007 | 1,008 | 996 | 1,008 | +11 | +1.1% | 41,900 |
| 2025/04/24 | 1,000 | 1,005 | 994 | 997 | +1 | +0.1% | 35,600 |
| 2025/04/23 | 996 | 1,000 | 987 | 996 | +15 | +1.5% | 44,400 |
| 2025/04/22 | 970 | 983 | 969 | 981 | +17 | +1.8% | 38,200 |
| 2025/04/21 | 955 | 983 | 950 | 964 | +8 | +0.8% | 102,700 |
| 2025/04/18 | 939 | 958 | 935 | 956 | +27 | +2.9% | 39,600 |
| 2025/04/17 | 929 | 933 | 920 | 929 | -2 | -0.2% | 52,100 |
| 2025/04/16 | 926 | 935 | 920 | 931 | +6 | +0.6% | 27,300 |
| 2025/04/15 | 913 | 927 | 913 | 925 | +14 | +1.5% | 22,600 |
| 2025/04/14 | 911 | 914 | 903 | 911 | +11 | +1.2% | 43,400 |
| 2025/04/11 | 898 | 906 | 881 | 900 | -28 | -3% | 102,500 |
| 2025/04/10 | 920 | 932 | 912 | 928 | +53 | +6.1% | 65,900 |
| 2025/04/09 | 876 | 881 | 862 | 875 | -16 | -1.8% | 92,200 |
| 2025/04/08 | 890 | 905 | 883 | 891 | +27 | +3.1% | 101,500 |
| 2025/04/07 | 868 | 890 | 852 | 864 | -64 | -6.9% | 131,900 |
| 2025/04/04 | 940 | 940 | 915 | 928 | -32 | -3.3% | 121,700 |
| 2025/04/03 | 949 | 966 | 947 | 960 | -10 | -1% | 83,400 |
| 2025/04/02 | 990 | 991 | 970 | 970 | -16 | -1.6% | 76,300 |
| 2025/04/01 | 1,001 | 1,001 | 986 | 986 | -4 | -0.4% | 59,900 |
| 2025/03/31 | 1,001 | 1,010 | 988 | 990 | -22 | -2.2% | 93,100 |
| 2025/03/28 | 1,011 | 1,016 | 1,004 | 1,012 | -20 | -1.9% | 288,000 |
| 2025/03/27 | 1,023 | 1,034 | 1,021 | 1,032 | -4 | -0.4% | 181,000 |
| 2025/03/26 | 1,029 | 1,036 | 1,020 | 1,036 | +17 | +1.7% | 114,700 |
| 2025/03/25 | 1,032 | 1,032 | 1,016 | 1,019 | +3 | +0.3% | 99,000 |
| 2025/03/24 | 1,030 | 1,033 | 1,016 | 1,016 | -4 | -0.4% | 132,600 |
| 2025/03/21 | 1,011 | 1,022 | 1,009 | 1,020 | +1 | +0.1% | 147,600 |
| 2025/03/19 | 1,013 | 1,022 | 1,010 | 1,019 | +2 | +0.2% | 54,500 |
| 2025/03/18 | 1,017 | 1,027 | 1,016 | 1,017 | +2 | +0.2% | 67,600 |
| 2025/03/17 | 1,015 | 1,020 | 1,009 | 1,015 | +6 | +0.6% | 44,400 |
| 2025/03/14 | 1,003 | 1,011 | 1,001 | 1,009 | -7 | -0.7% | 101,300 |
| 2025/03/13 | 1,007 | 1,020 | 1,007 | 1,016 | +7 | +0.7% | 86,900 |
| 2025/03/12 | 1,006 | 1,014 | 1,005 | 1,009 | -9 | -0.9% | 62,800 |
| 2025/03/11 | 1,020 | 1,020 | 1,009 | 1,018 | -10 | -1% | 61,800 |
| 2025/03/10 | 1,031 | 1,035 | 1,026 | 1,028 | -8 | -0.8% | 30,800 |
| 2025/03/07 | 1,034 | 1,038 | 1,022 | 1,036 | -10 | -1% | 38,100 |
| 2025/03/06 | 1,039 | 1,047 | 1,037 | 1,046 | +9 | +0.9% | 36,200 |
| 2025/03/05 | 1,030 | 1,038 | 1,028 | 1,037 | +13 | +1.3% | 39,000 |
| 2025/03/04 | 1,028 | 1,028 | 1,018 | 1,024 | -4 | -0.4% | 24,800 |
| 2025/03/03 | 1,017 | 1,030 | 1,017 | 1,028 | +24 | +2.4% | 40,800 |
| 2025/02/28 | 1,003 | 1,011 | 1,000 | 1,004 | -3 | -0.3% | 49,300 |
| 2025/02/27 | 1,010 | 1,011 | 1,002 | 1,007 | +1 | +0.1% | 46,500 |
| 2025/02/26 | 1,007 | 1,009 | 1,000 | 1,006 | -1 | -0.1% | 55,500 |
| 2025/02/25 | 1,013 | 1,018 | 1,003 | 1,007 | -16 | -1.6% | 99,100 |
| 2025/02/21 | 1,030 | 1,032 | 1,016 | 1,023 | -9 | -0.9% | 61,800 |
| 2025/02/20 | 1,039 | 1,041 | 1,031 | 1,032 | -16 | -1.5% | 53,700 |
| 2025/02/19 | 1,060 | 1,060 | 1,042 | 1,048 | -16 | -1.5% | 56,900 |
| 2025/02/18 | 1,054 | 1,065 | 1,046 | 1,064 | +3 | +0.3% | 22,300 |
1～
50
件表示中 / 3691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 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.47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 |
| 金銭機 | 100,000円 | +20.2% | +37.3% | 5.00% | 6.91倍 | 0.86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 |
| 化工機 | 125,500円 | +21.4% | -3.4% | 2.92% | 8.95倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 138,000円 | +2.7% | -9.9% | 2.61% | 8.37倍 | 0.89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 |
| 西電機 | 189,000円 | +4.1% | +6.7% | 4.44% | 13.72倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
