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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/05 | 1,070 | 1,070 | 1,042 | 1,042 | -26 | -2.4% | 62,800 |
| 2024/07/04 | 1,068 | 1,068 | 1,057 | 1,068 | +12 | +1.1% | 38,400 |
| 2024/07/03 | 1,059 | 1,060 | 1,049 | 1,056 | +5 | +0.5% | 24,800 |
| 2024/07/02 | 1,065 | 1,065 | 1,051 | 1,051 | -8 | -0.8% | 32,600 |
| 2024/07/01 | 1,065 | 1,066 | 1,057 | 1,059 | -1 | -0.1% | 29,400 |
| 2024/06/28 | 1,060 | 1,066 | 1,047 | 1,060 | +7 | +0.7% | 55,000 |
| 2024/06/27 | 1,061 | 1,062 | 1,046 | 1,053 | -9 | -0.8% | 33,100 |
| 2024/06/26 | 1,060 | 1,065 | 1,047 | 1,062 | -5 | -0.5% | 41,200 |
| 2024/06/25 | 1,075 | 1,075 | 1,061 | 1,067 | +2 | +0.2% | 65,600 |
| 2024/06/24 | 1,057 | 1,066 | 1,055 | 1,065 | +18 | +1.7% | 49,300 |
| 2024/06/21 | 1,046 | 1,058 | 1,041 | 1,047 | +1 | +0.1% | 55,000 |
| 2024/06/20 | 1,056 | 1,059 | 1,041 | 1,046 | -10 | -0.9% | 32,900 |
| 2024/06/19 | 1,047 | 1,060 | 1,047 | 1,056 | +8 | +0.8% | 34,600 |
| 2024/06/18 | 1,030 | 1,049 | 1,030 | 1,048 | +25 | +2.4% | 34,800 |
| 2024/06/17 | 1,036 | 1,040 | 1,012 | 1,023 | -9 | -0.9% | 39,200 |
| 2024/06/14 | 1,024 | 1,037 | 1,024 | 1,032 | +11 | +1.1% | 50,800 |
| 2024/06/13 | 1,050 | 1,052 | 1,015 | 1,021 | -27 | -2.6% | 62,900 |
| 2024/06/12 | 1,047 | 1,056 | 1,041 | 1,048 | +1 | +0.1% | 46,900 |
| 2024/06/11 | 1,050 | 1,060 | 1,042 | 1,047 | +2 | +0.2% | 65,000 |
| 2024/06/10 | 1,023 | 1,048 | 1,021 | 1,045 | +29 | +2.9% | 56,400 |
201～
250
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
