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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 969 | 987 | 967 | 979 | +10 | +1% | 17,900 |
| 2017/07/10 | 968 | 983 | 962 | 969 | +11 | +1.1% | 18,000 |
| 2017/07/07 | 964 | 975 | 955 | 958 | -21 | -2.1% | 33,400 |
| 2017/07/06 | 985 | 985 | 971 | 979 | -2 | -0.2% | 32,900 |
| 2017/07/05 | 974 | 986 | 974 | 981 | ±0 | ±0% | 33,200 |
| 2017/07/04 | 985 | 989 | 976 | 981 | +3 | +0.3% | 20,000 |
| 2017/07/03 | 974 | 989 | 974 | 978 | +3 | +0.3% | 17,800 |
| 2017/06/30 | 984 | 985 | 969 | 975 | -9 | -0.9% | 28,200 |
| 2017/06/29 | 975 | 988 | 969 | 984 | -1 | -0.1% | 47,400 |
| 2017/06/28 | 962 | 990 | 962 | 985 | +14 | +1.4% | 32,000 |
| 2017/06/27 | 965 | 972 | 965 | 971 | +11 | +1.1% | 15,800 |
| 2017/06/26 | 961 | 967 | 956 | 960 | ±0 | ±0% | 18,100 |
| 2017/06/23 | 965 | 966 | 955 | 960 | +8 | +0.8% | 37,100 |
| 2017/06/22 | 953 | 961 | 951 | 952 | -1 | -0.1% | 15,900 |
| 2017/06/21 | 948 | 964 | 943 | 953 | +10 | +1.1% | 31,000 |
| 2017/06/20 | 933 | 954 | 933 | 943 | +7 | +0.7% | 36,600 |
| 2017/06/19 | 936 | 947 | 936 | 936 | -7 | -0.7% | 17,100 |
| 2017/06/16 | 936 | 951 | 936 | 943 | +12 | +1.3% | 16,300 |
| 2017/06/15 | 938 | 942 | 930 | 931 | -8 | -0.9% | 23,300 |
| 2017/06/14 | 945 | 948 | 938 | 939 | ±0 | ±0% | 18,700 |
| 2017/06/13 | 935 | 943 | 935 | 939 | ±0 | ±0% | 14,500 |
| 2017/06/12 | 930 | 945 | 930 | 939 | +6 | +0.6% | 17,000 |
| 2017/06/09 | 931 | 948 | 931 | 933 | -7 | -0.7% | 37,000 |
| 2017/06/08 | 952 | 952 | 939 | 940 | -10 | -1.1% | 32,500 |
| 2017/06/07 | 949 | 962 | 943 | 950 | -8 | -0.8% | 56,400 |
| 2017/06/06 | 961 | 968 | 946 | 958 | +5 | +0.5% | 27,700 |
| 2017/06/05 | 953 | 965 | 942 | 953 | +4 | +0.4% | 23,500 |
| 2017/06/02 | 944 | 958 | 938 | 949 | +17 | +1.8% | 57,600 |
| 2017/06/01 | 938 | 955 | 927 | 932 | -8 | -0.9% | 51,800 |
| 2017/05/31 | 949 | 962 | 938 | 940 | -10 | -1.1% | 29,900 |
| 2017/05/30 | 945 | 954 | 945 | 950 | +7 | +0.7% | 9,300 |
| 2017/05/29 | 948 | 959 | 937 | 943 | -6 | -0.6% | 12,400 |
| 2017/05/26 | 962 | 962 | 946 | 949 | -15 | -1.6% | 11,100 |
| 2017/05/25 | 969 | 973 | 962 | 964 | -5 | -0.5% | 13,100 |
| 2017/05/24 | 970 | 977 | 963 | 969 | +6 | +0.6% | 22,600 |
| 2017/05/23 | 961 | 972 | 961 | 963 | -3 | -0.3% | 16,000 |
| 2017/05/22 | 965 | 976 | 964 | 966 | -2 | -0.2% | 18,200 |
| 2017/05/19 | 991 | 991 | 968 | 968 | -19 | -1.9% | 19,700 |
| 2017/05/18 | 980 | 990 | 968 | 987 | -11 | -1.1% | 21,500 |
| 2017/05/17 | 992 | 1,010 | 989 | 998 | -1 | -0.1% | 46,300 |
| 2017/05/16 | 979 | 999 | 979 | 999 | +20 | +2% | 43,100 |
| 2017/05/15 | 938 | 986 | 938 | 979 | -1 | -0.1% | 26,800 |
| 2017/05/12 | 967 | 980 | 967 | 980 | +3 | +0.3% | 30,600 |
| 2017/05/11 | 975 | 982 | 971 | 977 | -8 | -0.8% | 21,500 |
| 2017/05/10 | 989 | 991 | 970 | 985 | -4 | -0.4% | 32,400 |
| 2017/05/09 | 1,000 | 1,002 | 985 | 989 | -6 | -0.6% | 25,900 |
| 2017/05/08 | 985 | 1,003 | 983 | 995 | +15 | +1.5% | 73,900 |
| 2017/05/02 | 985 | 988 | 970 | 980 | ±0 | ±0% | 43,700 |
| 2017/05/01 | 960 | 983 | 958 | 980 | +26 | +2.7% | 44,900 |
| 2017/04/28 | 967 | 970 | 952 | 954 | -26 | -2.7% | 42,800 |
1951～
2000
件表示中 / 3736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 | 136,000円 | +14.7% | -1.2% | 4.04% | 13.43倍 | 0.60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 |
| 日トムソン | 53,900円 | +7.6% | -18.5% | 4.82% | 24.84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」 |
| 技研製 | 139,300円 | -11.5% | -31.6% | 3.88% | 29.27倍 | 0.91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 |
| 旭ダイヤ | 72,400円 | +3.6% | -15.3% | 4.14% | 16.34倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ＧＣジョイコＨ | 243,700円 | -26.2% | -46.7% | 4.10% | 9.77倍 | 0.58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
