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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,112 | 1,124 | 1,091 | 1,091 | -45 | -4% | 42,900 |
| 2015/07/07 | 1,130 | 1,137 | 1,116 | 1,136 | +20 | +1.8% | 15,500 |
| 2015/07/06 | 1,133 | 1,133 | 1,115 | 1,116 | -31 | -2.7% | 24,400 |
| 2015/07/03 | 1,140 | 1,148 | 1,116 | 1,147 | +12 | +1.1% | 22,200 |
| 2015/07/02 | 1,126 | 1,138 | 1,123 | 1,135 | +15 | +1.3% | 10,700 |
| 2015/07/01 | 1,113 | 1,126 | 1,110 | 1,120 | +7 | +0.6% | 13,800 |
| 2015/06/30 | 1,119 | 1,126 | 1,106 | 1,113 | -5 | -0.4% | 24,700 |
| 2015/06/29 | 1,100 | 1,131 | 1,099 | 1,118 | -22 | -1.9% | 36,700 |
| 2015/06/26 | 1,147 | 1,156 | 1,128 | 1,140 | -10 | -0.9% | 19,100 |
| 2015/06/25 | 1,150 | 1,171 | 1,147 | 1,150 | +2 | +0.2% | 26,300 |
| 2015/06/24 | 1,136 | 1,149 | 1,125 | 1,148 | +20 | +1.8% | 32,500 |
| 2015/06/23 | 1,111 | 1,134 | 1,111 | 1,128 | +7 | +0.6% | 28,700 |
| 2015/06/22 | 1,100 | 1,122 | 1,090 | 1,121 | +15 | +1.4% | 22,100 |
| 2015/06/19 | 1,108 | 1,125 | 1,100 | 1,106 | -2 | -0.2% | 40,100 |
| 2015/06/18 | 1,125 | 1,132 | 1,102 | 1,108 | -27 | -2.4% | 22,800 |
| 2015/06/17 | 1,142 | 1,150 | 1,123 | 1,135 | -16 | -1.4% | 28,800 |
| 2015/06/16 | 1,135 | 1,168 | 1,135 | 1,151 | +17 | +1.5% | 39,900 |
| 2015/06/15 | 1,118 | 1,140 | 1,112 | 1,134 | -1 | -0.1% | 23,500 |
| 2015/06/12 | 1,165 | 1,165 | 1,124 | 1,135 | -16 | -1.4% | 68,100 |
| 2015/06/11 | 1,152 | 1,153 | 1,140 | 1,151 | -1 | -0.1% | 30,900 |
| 2015/06/10 | 1,160 | 1,170 | 1,146 | 1,152 | -16 | -1.4% | 31,800 |
| 2015/06/09 | 1,130 | 1,180 | 1,128 | 1,168 | +44 | +3.9% | 113,400 |
| 2015/06/08 | 1,121 | 1,125 | 1,110 | 1,124 | +4 | +0.4% | 31,100 |
| 2015/06/05 | 1,121 | 1,122 | 1,106 | 1,120 | +20 | +1.8% | 39,200 |
| 2015/06/04 | 1,116 | 1,120 | 1,094 | 1,100 | -22 | -2% | 33,700 |
| 2015/06/03 | 1,106 | 1,122 | 1,100 | 1,122 | +8 | +0.7% | 23,100 |
| 2015/06/02 | 1,124 | 1,127 | 1,087 | 1,114 | -10 | -0.9% | 19,800 |
| 2015/06/01 | 1,111 | 1,130 | 1,111 | 1,124 | +11 | +1% | 18,900 |
| 2015/05/29 | 1,088 | 1,120 | 1,088 | 1,113 | +8 | +0.7% | 32,700 |
| 2015/05/28 | 1,140 | 1,140 | 1,104 | 1,105 | -32 | -2.8% | 19,600 |
| 2015/05/27 | 1,111 | 1,137 | 1,108 | 1,137 | +36 | +3.3% | 34,300 |
| 2015/05/26 | 1,090 | 1,104 | 1,084 | 1,101 | +12 | +1.1% | 27,900 |
| 2015/05/25 | 1,080 | 1,097 | 1,052 | 1,089 | +27 | +2.5% | 41,700 |
| 2015/05/22 | 1,076 | 1,080 | 1,050 | 1,062 | -17 | -1.6% | 75,300 |
| 2015/05/21 | 1,073 | 1,092 | 1,073 | 1,079 | -36 | -3.2% | 53,800 |
| 2015/05/20 | 1,108 | 1,122 | 1,096 | 1,115 | +6 | +0.5% | 43,900 |
| 2015/05/19 | 1,065 | 1,122 | 1,065 | 1,109 | +33 | +3.1% | 35,300 |
| 2015/05/18 | 1,077 | 1,088 | 1,059 | 1,076 | +2 | +0.2% | 30,000 |
| 2015/05/15 | 1,099 | 1,112 | 1,039 | 1,074 | -24 | -2.2% | 62,400 |
| 2015/05/14 | 1,119 | 1,130 | 1,084 | 1,098 | -19 | -1.7% | 52,700 |
| 2015/05/13 | 1,107 | 1,119 | 1,105 | 1,117 | +10 | +0.9% | 14,600 |
| 2015/05/12 | 1,104 | 1,121 | 1,100 | 1,107 | -22 | -1.9% | 19,700 |
| 2015/05/11 | 1,125 | 1,136 | 1,117 | 1,129 | +24 | +2.2% | 14,200 |
| 2015/05/08 | 1,091 | 1,126 | 1,072 | 1,105 | +12 | +1.1% | 40,000 |
| 2015/05/07 | 1,090 | 1,121 | 1,088 | 1,093 | -7 | -0.6% | 28,700 |
| 2015/05/01 | 1,105 | 1,108 | 1,087 | 1,100 | -3 | -0.3% | 32,700 |
| 2015/04/30 | 1,104 | 1,124 | 1,091 | 1,103 | -1 | -0.1% | 31,500 |
| 2015/04/28 | 1,091 | 1,121 | 1,091 | 1,104 | -4 | -0.4% | 46,200 |
| 2015/04/27 | 1,112 | 1,140 | 1,101 | 1,108 | -21 | -1.9% | 34,000 |
| 2015/04/24 | 1,141 | 1,161 | 1,107 | 1,129 | +12 | +1.1% | 42,800 |
2401～
2450
件表示中 / 3694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 | 99,600円 | +8.3% | -13.7% | 4.22% | 11.17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 |
| 瑞 光 | 100,000円 | +10.3% | - | 1.60% | 32.28倍 | 0.77倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| トーヨーカネツ | 358,000円 | +10.6% | +14.6% | 5.08% | 9.86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 |
| 西電機 | 187,300円 | +4.1% | +6.7% | 4.48% | 13.60倍 | 0.94倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 中野冷 | 550,000円 | +8.7% | +7.2% | 3.76% | 13.30倍 | 1.07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
