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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,046 | 1,054 | 1,039 | 1,054 | +7 | +0.7% | 29,700 |
| 2024/04/25 | 1,054 | 1,054 | 1,043 | 1,047 | -6 | -0.6% | 23,700 |
| 2024/04/24 | 1,040 | 1,057 | 1,037 | 1,053 | +16 | +1.5% | 40,200 |
| 2024/04/23 | 1,035 | 1,038 | 1,030 | 1,037 | +2 | +0.2% | 17,600 |
| 2024/04/22 | 1,034 | 1,039 | 1,028 | 1,035 | +10 | +1% | 26,600 |
| 2024/04/19 | 1,044 | 1,049 | 1,016 | 1,025 | -31 | -2.9% | 60,300 |
| 2024/04/18 | 1,053 | 1,056 | 1,042 | 1,056 | +10 | +1% | 18,800 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,046 | -15 | -1.4% | 41,800 |
| 2024/04/16 | 1,085 | 1,092 | 1,055 | 1,061 | -32 | -2.9% | 45,200 |
| 2024/04/15 | 1,070 | 1,093 | 1,070 | 1,093 | +13 | +1.2% | 37,200 |
| 2024/04/12 | 1,090 | 1,094 | 1,079 | 1,080 | -8 | -0.7% | 52,200 |
| 2024/04/11 | 1,060 | 1,105 | 1,053 | 1,088 | +27 | +2.5% | 99,600 |
| 2024/04/10 | 1,035 | 1,063 | 1,035 | 1,061 | +32 | +3.1% | 62,700 |
| 2024/04/09 | 1,019 | 1,032 | 1,016 | 1,029 | +16 | +1.6% | 56,500 |
| 2024/04/08 | 1,015 | 1,020 | 1,006 | 1,013 | +3 | +0.3% | 53,900 |
| 2024/04/05 | 1,005 | 1,010 | 997 | 1,010 | -2 | -0.2% | 91,100 |
| 2024/04/04 | 1,008 | 1,020 | 1,004 | 1,012 | +2 | +0.2% | 73,400 |
| 2024/04/03 | 997 | 1,010 | 992 | 1,010 | +5 | +0.5% | 85,000 |
| 2024/04/02 | 1,008 | 1,015 | 1,000 | 1,005 | -3 | -0.3% | 66,300 |
| 2024/04/01 | 1,019 | 1,022 | 1,000 | 1,008 | -11 | -1.1% | 81,200 |
| 2024/03/29 | 1,011 | 1,021 | 1,010 | 1,019 | +3 | +0.3% | 59,000 |
| 2024/03/28 | 1,035 | 1,035 | 1,011 | 1,016 | -39 | -3.7% | 115,100 |
| 2024/03/27 | 1,041 | 1,058 | 1,040 | 1,055 | +17 | +1.6% | 148,900 |
| 2024/03/26 | 1,030 | 1,043 | 1,025 | 1,038 | +13 | +1.3% | 49,400 |
| 2024/03/25 | 1,037 | 1,040 | 1,025 | 1,025 | -15 | -1.4% | 114,500 |
| 2024/03/22 | 1,046 | 1,047 | 1,034 | 1,040 | -1 | -0.1% | 80,500 |
| 2024/03/21 | 1,045 | 1,048 | 1,038 | 1,041 | +6 | +0.6% | 69,100 |
| 2024/03/19 | 1,028 | 1,036 | 1,024 | 1,035 | +8 | +0.8% | 45,200 |
| 2024/03/18 | 1,030 | 1,034 | 1,022 | 1,027 | +9 | +0.9% | 54,500 |
| 2024/03/15 | 1,016 | 1,028 | 1,013 | 1,018 | +2 | +0.2% | 50,900 |
| 2024/03/14 | 1,015 | 1,020 | 1,006 | 1,016 | ±0 | ±0% | 73,700 |
| 2024/03/13 | 1,031 | 1,038 | 1,012 | 1,016 | -14 | -1.4% | 82,200 |
| 2024/03/12 | 1,036 | 1,038 | 1,021 | 1,030 | -4 | -0.4% | 39,400 |
| 2024/03/11 | 1,055 | 1,055 | 1,023 | 1,034 | -34 | -3.2% | 61,300 |
| 2024/03/08 | 1,045 | 1,077 | 1,045 | 1,068 | +21 | +2% | 125,100 |
| 2024/03/07 | 1,040 | 1,048 | 1,033 | 1,047 | +10 | +1% | 117,800 |
| 2024/03/06 | 1,020 | 1,037 | 1,020 | 1,037 | +12 | +1.2% | 113,500 |
| 2024/03/05 | 1,007 | 1,027 | 1,004 | 1,025 | +15 | +1.5% | 99,200 |
| 2024/03/04 | 1,019 | 1,019 | 1,001 | 1,010 | +9 | +0.9% | 100,000 |
| 2024/03/01 | 1,004 | 1,005 | 996 | 1,001 | -3 | -0.3% | 66,500 |
| 2024/02/29 | 1,011 | 1,017 | 1,003 | 1,004 | -6 | -0.6% | 48,000 |
| 2024/02/28 | 1,005 | 1,017 | 1,005 | 1,010 | +2 | +0.2% | 49,200 |
| 2024/02/27 | 990 | 1,010 | 990 | 1,008 | +16 | +1.6% | 48,000 |
| 2024/02/26 | 990 | 996 | 988 | 992 | +7 | +0.7% | 39,800 |
| 2024/02/22 | 986 | 992 | 978 | 985 | +3 | +0.3% | 53,600 |
| 2024/02/21 | 984 | 990 | 979 | 982 | -2 | -0.2% | 44,700 |
| 2024/02/20 | 987 | 997 | 984 | 984 | -1 | -0.1% | 31,700 |
| 2024/02/19 | 985 | 990 | 980 | 985 | ±0 | ±0% | 70,500 |
| 2024/02/16 | 982 | 989 | 973 | 985 | +14 | +1.4% | 50,000 |
| 2024/02/15 | 991 | 991 | 969 | 971 | -24 | -2.4% | 69,500 |
1～
50
件表示中 / 3445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 | 105,400円 | -3.2% | -16.4% | 3.80% | 17.49倍 | 0.51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 |
| ツバキナカシマ | 84,000円 | +0.6% | +999.9% | 4.17% | 8.43倍 | 0.62倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＮＩＴＴＯＫＵ | 191,200円 | +5.2% | +31.5% | 1.78% | 12.34倍 | 0.93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 |
| フリュー | 121,600円 | +15.4% | +79.0% | 3.21% | 11.91倍 | 1.54倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| ＧＣジョイコＨ | 231,200円 | +61.4% | +115.6% | 2.60% | 5.20倍 | 0.68倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
