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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 1,071 | 1,108 | 1,068 | 1,107 | +36 | +3.4% | 25,200 |
2018/04/09 | 1,066 | 1,072 | 1,059 | 1,071 | +14 | +1.3% | 20,700 |
2018/04/06 | 1,071 | 1,071 | 1,053 | 1,057 | -14 | -1.3% | 13,400 |
2018/04/05 | 1,078 | 1,079 | 1,059 | 1,071 | +3 | +0.3% | 23,300 |
2018/04/04 | 1,042 | 1,071 | 1,042 | 1,068 | +29 | +2.8% | 34,800 |
2018/04/03 | 1,022 | 1,047 | 1,018 | 1,039 | -1 | -0.1% | 43,300 |
2018/04/02 | 1,035 | 1,049 | 1,034 | 1,040 | +5 | +0.5% | 9,600 |
2018/03/30 | 1,048 | 1,048 | 1,031 | 1,035 | +2 | +0.2% | 13,300 |
2018/03/29 | 1,052 | 1,052 | 1,014 | 1,033 | +3 | +0.3% | 17,600 |
2018/03/28 | 1,036 | 1,036 | 1,020 | 1,030 | -12 | -1.2% | 17,100 |
2018/03/27 | 1,027 | 1,044 | 1,012 | 1,042 | +32 | +3.2% | 44,900 |
2018/03/26 | 1,000 | 1,016 | 994 | 1,010 | -1 | -0.1% | 29,700 |
2018/03/23 | 1,028 | 1,028 | 1,009 | 1,011 | -39 | -3.7% | 59,000 |
2018/03/22 | 1,031 | 1,060 | 1,031 | 1,050 | +27 | +2.6% | 44,500 |
2018/03/20 | 1,032 | 1,032 | 1,019 | 1,023 | -20 | -1.9% | 17,300 |
2018/03/19 | 1,045 | 1,055 | 1,040 | 1,043 | -15 | -1.4% | 15,600 |
2018/03/16 | 1,045 | 1,063 | 1,044 | 1,058 | +14 | +1.3% | 42,200 |
2018/03/15 | 1,050 | 1,050 | 1,033 | 1,044 | -2 | -0.2% | 24,000 |
2018/03/14 | 1,034 | 1,050 | 1,032 | 1,046 | -4 | -0.4% | 18,500 |
2018/03/13 | 1,038 | 1,053 | 1,033 | 1,050 | +3 | +0.3% | 23,900 |
2018/03/12 | 1,041 | 1,053 | 1,035 | 1,047 | +35 | +3.5% | 35,100 |
2018/03/09 | 1,013 | 1,030 | 1,005 | 1,012 | -1 | -0.1% | 67,600 |
2018/03/08 | 1,052 | 1,052 | 1,011 | 1,013 | -33 | -3.2% | 43,900 |
2018/03/07 | 1,063 | 1,067 | 1,042 | 1,046 | -33 | -3.1% | 28,600 |
2018/03/06 | 1,086 | 1,101 | 1,076 | 1,079 | +6 | +0.6% | 27,400 |
2018/03/05 | 1,065 | 1,083 | 1,064 | 1,073 | +8 | +0.8% | 39,900 |
2018/03/02 | 1,066 | 1,075 | 1,055 | 1,065 | -18 | -1.7% | 42,100 |
2018/03/01 | 1,106 | 1,107 | 1,079 | 1,083 | -23 | -2.1% | 48,000 |
2018/02/28 | 1,119 | 1,129 | 1,106 | 1,106 | -8 | -0.7% | 36,200 |
2018/02/27 | 1,136 | 1,141 | 1,109 | 1,114 | -3 | -0.3% | 39,300 |
2018/02/26 | 1,115 | 1,127 | 1,109 | 1,117 | +17 | +1.5% | 42,500 |
2018/02/23 | 1,090 | 1,108 | 1,084 | 1,100 | +9 | +0.8% | 78,400 |
2018/02/22 | 1,075 | 1,094 | 1,071 | 1,091 | -3 | -0.3% | 37,600 |
2018/02/21 | 1,096 | 1,108 | 1,094 | 1,094 | -2 | -0.2% | 49,600 |
2018/02/20 | 1,099 | 1,104 | 1,088 | 1,096 | -2 | -0.2% | 20,400 |
2018/02/19 | 1,081 | 1,106 | 1,081 | 1,098 | +34 | +3.2% | 23,200 |
2018/02/16 | 1,043 | 1,088 | 1,042 | 1,064 | +24 | +2.3% | 69,000 |
2018/02/15 | 1,055 | 1,057 | 1,040 | 1,040 | -6 | -0.6% | 71,300 |
2018/02/14 | 1,067 | 1,082 | 1,026 | 1,046 | -27 | -2.5% | 105,900 |
2018/02/13 | 1,081 | 1,100 | 1,058 | 1,073 | -2 | -0.2% | 69,800 |
2018/02/09 | 1,071 | 1,080 | 1,062 | 1,075 | -23 | -2.1% | 70,600 |
2018/02/08 | 1,085 | 1,106 | 1,085 | 1,098 | +24 | +2.2% | 39,700 |
2018/02/07 | 1,090 | 1,115 | 1,063 | 1,074 | +3 | +0.3% | 73,400 |
2018/02/06 | 1,081 | 1,097 | 1,041 | 1,071 | -70 | -6.1% | 57,100 |
2018/02/05 | 1,136 | 1,154 | 1,094 | 1,141 | -25 | -2.1% | 88,100 |
2018/02/02 | 1,159 | 1,168 | 1,147 | 1,166 | +3 | +0.3% | 40,000 |
2018/02/01 | 1,135 | 1,164 | 1,135 | 1,163 | +29 | +2.6% | 32,000 |
2018/01/31 | 1,129 | 1,146 | 1,128 | 1,134 | -6 | -0.5% | 86,400 |
2018/01/30 | 1,172 | 1,172 | 1,140 | 1,140 | -34 | -2.9% | 33,500 |
2018/01/29 | 1,181 | 1,191 | 1,172 | 1,174 | +4 | +0.3% | 34,900 |
1801~
1850
件表示中 / 3769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% | 13.65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 |
レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00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 |
島精機 | 112,400円 | +36.8% | - | 1.78% | 18.99倍 | 0.49倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
前沢工 | 192,500円 | +4.0% | +4.9% | 2.49% | 10.59倍 | 1.13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 |
中野冷 | 787,000円 | +8.7% | +7.2% | 0.00% | 19.03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 |
市場注目の銘柄
チャート関連のコラム