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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,400 | 1,409 | 1,387 | 1,396 | -4 | -0.3% | 74,800 |
| 2025/06/16 | 1,392 | 1,416 | 1,392 | 1,400 | +14 | +1% | 79,000 |
| 2025/06/13 | 1,373 | 1,386 | 1,355 | 1,386 | -1 | -0.1% | 81,000 |
| 2025/06/12 | 1,384 | 1,393 | 1,373 | 1,387 | +4 | +0.3% | 50,500 |
| 2025/06/11 | 1,414 | 1,425 | 1,379 | 1,383 | -20 | -1.4% | 89,100 |
| 2025/06/10 | 1,361 | 1,430 | 1,361 | 1,403 | +42 | +3.1% | 155,800 |
| 2025/06/09 | 1,374 | 1,389 | 1,359 | 1,361 | -20 | -1.4% | 87,200 |
| 2025/06/06 | 1,403 | 1,414 | 1,381 | 1,381 | -15 | -1.1% | 74,700 |
| 2025/06/05 | 1,418 | 1,423 | 1,395 | 1,396 | -33 | -2.3% | 95,200 |
| 2025/06/04 | 1,385 | 1,429 | 1,385 | 1,429 | +64 | +4.7% | 281,300 |
| 2025/06/03 | 1,355 | 1,371 | 1,354 | 1,365 | +14 | +1% | 98,700 |
| 2025/06/02 | 1,362 | 1,365 | 1,342 | 1,351 | -22 | -1.6% | 71,300 |
| 2025/05/30 | 1,347 | 1,385 | 1,347 | 1,373 | +2 | +0.1% | 137,400 |
| 2025/05/29 | 1,329 | 1,374 | 1,329 | 1,371 | +49 | +3.7% | 148,300 |
| 2025/05/28 | 1,314 | 1,335 | 1,302 | 1,322 | +20 | +1.5% | 93,600 |
| 2025/05/27 | 1,300 | 1,305 | 1,275 | 1,302 | +2 | +0.2% | 110,900 |
| 2025/05/26 | 1,326 | 1,351 | 1,296 | 1,300 | -33 | -2.5% | 162,800 |
| 2025/05/23 | 1,298 | 1,348 | 1,297 | 1,333 | +36 | +2.8% | 335,600 |
| 2025/05/22 | 1,260 | 1,299 | 1,257 | 1,297 | +37 | +2.9% | 219,800 |
| 2025/05/21 | 1,200 | 1,262 | 1,198 | 1,260 | +60 | +5% | 260,000 |
| 2025/05/20 | 1,245 | 1,273 | 1,189 | 1,200 | -45 | -3.6% | 277,600 |
| 2025/05/19 | 1,150 | 1,256 | 1,146 | 1,245 | +99 | +8.6% | 430,500 |
| 2025/05/16 | 1,100 | 1,165 | 1,100 | 1,146 | +53 | +4.8% | 315,600 |
| 2025/05/15 | 1,010 | 1,119 | 998 | 1,093 | +86 | +8.5% | 254,900 |
| 2025/05/14 | 1,007 | 1,011 | 995 | 1,007 | -3 | -0.3% | 48,500 |
| 2025/05/13 | 1,015 | 1,019 | 1,008 | 1,010 | ±0 | ±0% | 16,900 |
| 2025/05/12 | 996 | 1,010 | 996 | 1,010 | +14 | +1.4% | 37,100 |
| 2025/05/09 | 1,003 | 1,017 | 995 | 996 | ±0 | ±0% | 72,700 |
| 2025/05/08 | 1,014 | 1,014 | 987 | 996 | -15 | -1.5% | 110,800 |
| 2025/05/07 | 1,011 | 1,023 | 1,004 | 1,011 | -4 | -0.4% | 102,700 |
| 2025/05/02 | 1,017 | 1,018 | 1,009 | 1,015 | -4 | -0.4% | 34,700 |
| 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 |
1～
50
件表示中 / 3722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 | 139,600円 | +14.7% | -1.2% | 3.94% | 13.92倍 | 0.63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 |
| 巴工業 | 138,400円 | +13.6% | +12.0% | 3.64% | 11.02倍 | 1.01倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 技研製 | 145,200円 | -11.5% | -31.6% | 3.72% | 21.49倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ヤマシンフィルタ | 56,000円 | +1.6% | +3.0% | 2.86% | 20.65倍 | 1.74倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 53,200円 | +7.6% | -18.5% | 4.89% | 24.52倍 | 0.49倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
