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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,122 | 1,128 | 1,099 | 1,111 | -6 | -0.5% | 71,500 |
| 2024/09/17 | 1,095 | 1,136 | 1,095 | 1,117 | +23 | +2.1% | 123,200 |
| 2024/09/13 | 1,083 | 1,099 | 1,082 | 1,094 | +2 | +0.2% | 54,700 |
| 2024/09/12 | 1,090 | 1,099 | 1,083 | 1,092 | +19 | +1.8% | 52,100 |
| 2024/09/11 | 1,090 | 1,094 | 1,065 | 1,073 | -17 | -1.6% | 56,900 |
| 2024/09/10 | 1,072 | 1,099 | 1,072 | 1,090 | +13 | +1.2% | 52,400 |
| 2024/09/09 | 1,067 | 1,092 | 1,054 | 1,077 | +5 | +0.5% | 86,300 |
| 2024/09/06 | 1,082 | 1,085 | 1,068 | 1,072 | -10 | -0.9% | 44,200 |
| 2024/09/05 | 1,060 | 1,097 | 1,051 | 1,082 | +22 | +2.1% | 54,500 |
| 2024/09/04 | 1,069 | 1,071 | 1,052 | 1,060 | -17 | -1.6% | 71,100 |
| 2024/09/03 | 1,070 | 1,085 | 1,070 | 1,077 | +7 | +0.7% | 36,900 |
| 2024/09/02 | 1,071 | 1,085 | 1,070 | 1,070 | ±0 | ±0% | 38,500 |
| 2024/08/30 | 1,058 | 1,075 | 1,058 | 1,070 | +12 | +1.1% | 36,500 |
| 2024/08/29 | 1,050 | 1,059 | 1,049 | 1,058 | +1 | +0.1% | 29,700 |
| 2024/08/28 | 1,047 | 1,057 | 1,034 | 1,057 | +3 | +0.3% | 39,500 |
| 2024/08/27 | 1,049 | 1,067 | 1,046 | 1,054 | +5 | +0.5% | 50,400 |
| 2024/08/26 | 1,031 | 1,050 | 1,031 | 1,049 | +27 | +2.6% | 108,600 |
| 2024/08/23 | 1,030 | 1,030 | 1,014 | 1,022 | -8 | -0.8% | 40,500 |
| 2024/08/22 | 1,021 | 1,034 | 1,014 | 1,030 | +16 | +1.6% | 71,300 |
| 2024/08/21 | 1,016 | 1,020 | 1,006 | 1,014 | -12 | -1.2% | 15,100 |
| 2024/08/20 | 1,028 | 1,028 | 1,022 | 1,026 | +13 | +1.3% | 18,000 |
| 2024/08/19 | 1,031 | 1,031 | 1,007 | 1,013 | -15 | -1.5% | 38,200 |
| 2024/08/16 | 1,030 | 1,035 | 1,026 | 1,028 | ±0 | ±0% | 47,400 |
| 2024/08/15 | 1,030 | 1,032 | 1,020 | 1,028 | +8 | +0.8% | 45,900 |
| 2024/08/14 | 1,041 | 1,041 | 1,017 | 1,020 | -27 | -2.6% | 40,000 |
| 2024/08/13 | 1,028 | 1,052 | 1,019 | 1,047 | +31 | +3.1% | 71,400 |
| 2024/08/09 | 983 | 1,021 | 950 | 1,016 | +66 | +6.9% | 171,400 |
| 2024/08/08 | 960 | 968 | 950 | 950 | -20 | -2.1% | 46,100 |
| 2024/08/07 | 975 | 996 | 962 | 970 | -22 | -2.2% | 81,900 |
| 2024/08/06 | 960 | 992 | 951 | 992 | +72 | +7.8% | 137,400 |
| 2024/08/05 | 971 | 975 | 874 | 920 | -66 | -6.7% | 213,100 |
| 2024/08/02 | 1,025 | 1,030 | 986 | 986 | -54 | -5.2% | 98,500 |
| 2024/08/01 | 1,077 | 1,077 | 1,036 | 1,040 | -50 | -4.6% | 47,500 |
| 2024/07/31 | 1,052 | 1,091 | 1,047 | 1,090 | +38 | +3.6% | 72,800 |
| 2024/07/30 | 1,052 | 1,054 | 1,042 | 1,052 | ±0 | ±0% | 43,900 |
| 2024/07/29 | 1,050 | 1,055 | 1,045 | 1,052 | +15 | +1.4% | 32,600 |
| 2024/07/26 | 1,043 | 1,049 | 1,030 | 1,037 | +4 | +0.4% | 59,100 |
| 2024/07/25 | 1,058 | 1,058 | 1,033 | 1,033 | -31 | -2.9% | 61,400 |
| 2024/07/24 | 1,071 | 1,084 | 1,058 | 1,064 | -3 | -0.3% | 58,800 |
| 2024/07/23 | 1,081 | 1,083 | 1,067 | 1,067 | -14 | -1.3% | 22,900 |
| 2024/07/22 | 1,091 | 1,094 | 1,076 | 1,081 | -10 | -0.9% | 50,100 |
| 2024/07/19 | 1,073 | 1,091 | 1,073 | 1,091 | +19 | +1.8% | 61,100 |
| 2024/07/18 | 1,072 | 1,086 | 1,067 | 1,072 | -14 | -1.3% | 79,500 |
| 2024/07/17 | 1,061 | 1,086 | 1,061 | 1,086 | +26 | +2.5% | 83,900 |
| 2024/07/16 | 1,069 | 1,070 | 1,057 | 1,060 | +5 | +0.5% | 30,200 |
| 2024/07/12 | 1,059 | 1,068 | 1,049 | 1,055 | -6 | -0.6% | 32,200 |
| 2024/07/11 | 1,049 | 1,065 | 1,041 | 1,061 | +26 | +2.5% | 63,000 |
| 2024/07/10 | 1,038 | 1,041 | 1,033 | 1,035 | -3 | -0.3% | 38,800 |
| 2024/07/09 | 1,032 | 1,044 | 1,032 | 1,038 | +8 | +0.8% | 34,100 |
| 2024/07/08 | 1,053 | 1,053 | 1,030 | 1,030 | -12 | -1.2% | 25,700 |
151～
200
件表示中 / 3692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 | 0.46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 |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92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 |
| 金銭機 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85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 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46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 |
| トーヨーカネツ | 358,500円 | +10.6% | +14.6% | 5.08% | 9.88倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
