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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,040 | 1,048 | 1,038 | 1,041 | +1 | +0.1% | 21,500 |
| 2025/01/17 | 1,043 | 1,047 | 1,037 | 1,040 | -3 | -0.3% | 21,200 |
| 2025/01/16 | 1,040 | 1,053 | 1,040 | 1,043 | +11 | +1.1% | 35,400 |
| 2025/01/15 | 1,032 | 1,041 | 1,029 | 1,032 | +2 | +0.2% | 22,300 |
| 2025/01/14 | 1,047 | 1,047 | 1,025 | 1,030 | -22 | -2.1% | 44,900 |
| 2025/01/10 | 1,065 | 1,069 | 1,052 | 1,052 | -13 | -1.2% | 25,700 |
| 2025/01/09 | 1,081 | 1,088 | 1,065 | 1,065 | -16 | -1.5% | 55,300 |
| 2025/01/08 | 1,079 | 1,094 | 1,079 | 1,081 | +2 | +0.2% | 45,500 |
| 2025/01/07 | 1,070 | 1,085 | 1,067 | 1,079 | +9 | +0.8% | 46,500 |
| 2025/01/06 | 1,064 | 1,084 | 1,063 | 1,070 | +7 | +0.7% | 64,100 |
| 2024/12/30 | 1,084 | 1,088 | 1,062 | 1,063 | -14 | -1.3% | 42,100 |
| 2024/12/27 | 1,071 | 1,080 | 1,068 | 1,077 | +9 | +0.8% | 31,000 |
| 2024/12/26 | 1,059 | 1,068 | 1,059 | 1,068 | +9 | +0.8% | 42,600 |
| 2024/12/25 | 1,065 | 1,065 | 1,043 | 1,059 | -4 | -0.4% | 44,200 |
| 2024/12/24 | 1,080 | 1,080 | 1,054 | 1,063 | -12 | -1.1% | 33,800 |
| 2024/12/23 | 1,065 | 1,082 | 1,065 | 1,075 | +16 | +1.5% | 31,300 |
| 2024/12/20 | 1,077 | 1,098 | 1,059 | 1,059 | -18 | -1.7% | 90,500 |
| 2024/12/19 | 1,045 | 1,077 | 1,045 | 1,077 | +16 | +1.5% | 44,800 |
| 2024/12/18 | 1,079 | 1,088 | 1,061 | 1,061 | -18 | -1.7% | 66,300 |
| 2024/12/17 | 1,078 | 1,093 | 1,078 | 1,079 | +1 | +0.1% | 46,900 |
| 2024/12/16 | 1,057 | 1,089 | 1,057 | 1,078 | +20 | +1.9% | 59,000 |
| 2024/12/13 | 1,049 | 1,069 | 1,047 | 1,058 | -13 | -1.2% | 82,000 |
| 2024/12/12 | 1,071 | 1,083 | 1,068 | 1,071 | +8 | +0.8% | 107,000 |
| 2024/12/11 | 1,060 | 1,069 | 1,060 | 1,063 | +4 | +0.4% | 58,000 |
| 2024/12/10 | 1,065 | 1,073 | 1,059 | 1,059 | -2 | -0.2% | 60,900 |
| 2024/12/09 | 1,041 | 1,062 | 1,041 | 1,061 | +25 | +2.4% | 85,100 |
| 2024/12/06 | 1,019 | 1,039 | 1,019 | 1,036 | +22 | +2.2% | 88,500 |
| 2024/12/05 | 998 | 1,019 | 994 | 1,014 | +28 | +2.8% | 82,800 |
| 2024/12/04 | 1,015 | 1,017 | 986 | 986 | -28 | -2.8% | 51,400 |
| 2024/12/03 | 999 | 1,017 | 998 | 1,014 | +19 | +1.9% | 57,800 |
| 2024/12/02 | 978 | 1,000 | 975 | 995 | +11 | +1.1% | 68,900 |
| 2024/11/29 | 958 | 991 | 957 | 984 | +21 | +2.2% | 105,500 |
| 2024/11/28 | 954 | 965 | 951 | 963 | +13 | +1.4% | 39,800 |
| 2024/11/27 | 965 | 969 | 947 | 950 | -15 | -1.6% | 45,300 |
| 2024/11/26 | 968 | 972 | 961 | 965 | -3 | -0.3% | 32,800 |
| 2024/11/25 | 981 | 981 | 968 | 968 | -2 | -0.2% | 21,100 |
| 2024/11/22 | 969 | 972 | 964 | 970 | +5 | +0.5% | 28,800 |
| 2024/11/21 | 966 | 970 | 964 | 965 | +1 | +0.1% | 19,900 |
| 2024/11/20 | 965 | 975 | 962 | 964 | -5 | -0.5% | 31,900 |
| 2024/11/19 | 975 | 979 | 969 | 969 | -4 | -0.4% | 26,800 |
| 2024/11/18 | 995 | 1,003 | 973 | 973 | -23 | -2.3% | 27,400 |
| 2024/11/15 | 980 | 1,005 | 978 | 996 | +20 | +2% | 76,900 |
| 2024/11/14 | 966 | 989 | 953 | 976 | +16 | +1.7% | 111,900 |
| 2024/11/13 | 962 | 965 | 954 | 960 | -1 | -0.1% | 45,100 |
| 2024/11/12 | 958 | 969 | 958 | 961 | +5 | +0.5% | 35,600 |
| 2024/11/11 | 965 | 968 | 952 | 956 | -11 | -1.1% | 37,600 |
| 2024/11/08 | 986 | 987 | 967 | 967 | -13 | -1.3% | 39,300 |
| 2024/11/07 | 975 | 986 | 973 | 980 | +7 | +0.7% | 36,700 |
| 2024/11/06 | 980 | 985 | 973 | 973 | -6 | -0.6% | 35,600 |
| 2024/11/05 | 980 | 981 | 971 | 979 | +2 | +0.2% | 40,600 |
101～
150
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
