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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,056 | 1,068 | 1,026 | 1,058 | -10 | -0.9% | 34,900 |
| 2015/03/18 | 1,019 | 1,071 | 1,019 | 1,068 | +36 | +3.5% | 40,000 |
| 2015/03/17 | 1,040 | 1,042 | 1,017 | 1,032 | +1 | +0.1% | 30,900 |
| 2015/03/16 | 1,020 | 1,042 | 1,020 | 1,031 | -3 | -0.3% | 20,100 |
| 2015/03/13 | 1,043 | 1,043 | 999 | 1,034 | -3 | -0.3% | 65,400 |
| 2015/03/12 | 1,035 | 1,039 | 1,011 | 1,037 | +3 | +0.3% | 38,000 |
| 2015/03/11 | 994 | 1,040 | 994 | 1,034 | +34 | +3.4% | 58,900 |
| 2015/03/10 | 998 | 1,004 | 993 | 1,000 | +2 | +0.2% | 16,400 |
| 2015/03/09 | 984 | 998 | 980 | 998 | +1 | +0.1% | 16,000 |
| 2015/03/06 | 999 | 1,001 | 990 | 997 | +4 | +0.4% | 27,200 |
| 2015/03/05 | 970 | 995 | 970 | 993 | +12 | +1.2% | 37,400 |
| 2015/03/04 | 981 | 989 | 974 | 981 | -13 | -1.3% | 29,600 |
| 2015/03/03 | 1,000 | 1,000 | 993 | 994 | -3 | -0.3% | 16,700 |
| 2015/03/02 | 994 | 1,004 | 994 | 997 | +3 | +0.3% | 20,500 |
| 2015/02/27 | 1,002 | 1,002 | 987 | 994 | -8 | -0.8% | 33,600 |
| 2015/02/26 | 1,000 | 1,008 | 992 | 1,002 | +3 | +0.3% | 42,800 |
| 2015/02/25 | 1,000 | 1,008 | 986 | 999 | +2 | +0.2% | 15,200 |
| 2015/02/24 | 995 | 1,005 | 975 | 997 | +10 | +1% | 30,500 |
| 2015/02/23 | 995 | 995 | 981 | 987 | -5 | -0.5% | 17,500 |
| 2015/02/20 | 995 | 997 | 985 | 992 | -1 | -0.1% | 30,000 |
| 2015/02/19 | 1,006 | 1,006 | 970 | 993 | -9 | -0.9% | 51,800 |
| 2015/02/18 | 1,000 | 1,010 | 989 | 1,002 | -4 | -0.4% | 38,600 |
| 2015/02/17 | 994 | 1,008 | 971 | 1,006 | +18 | +1.8% | 42,700 |
| 2015/02/16 | 984 | 999 | 984 | 988 | +19 | +2% | 20,500 |
| 2015/02/13 | 990 | 990 | 962 | 969 | -7 | -0.7% | 44,700 |
| 2015/02/12 | 979 | 987 | 950 | 976 | +12 | +1.2% | 59,700 |
| 2015/02/10 | 962 | 979 | 952 | 964 | +2 | +0.2% | 38,500 |
| 2015/02/09 | 953 | 964 | 938 | 962 | +14 | +1.5% | 20,000 |
| 2015/02/06 | 954 | 955 | 945 | 948 | +1 | +0.1% | 17,900 |
| 2015/02/05 | 949 | 950 | 927 | 947 | -6 | -0.6% | 30,600 |
| 2015/02/04 | 932 | 953 | 932 | 953 | +26 | +2.8% | 30,900 |
| 2015/02/03 | 936 | 945 | 925 | 927 | -7 | -0.7% | 35,200 |
| 2015/02/02 | 953 | 959 | 933 | 934 | -34 | -3.5% | 21,000 |
| 2015/01/30 | 962 | 968 | 950 | 968 | +20 | +2.1% | 21,400 |
| 2015/01/29 | 977 | 977 | 945 | 948 | -35 | -3.6% | 22,400 |
| 2015/01/28 | 964 | 994 | 963 | 983 | +14 | +1.4% | 24,500 |
| 2015/01/27 | 958 | 969 | 944 | 969 | +25 | +2.6% | 27,300 |
| 2015/01/26 | 941 | 951 | 938 | 944 | -12 | -1.3% | 8,000 |
| 2015/01/23 | 956 | 960 | 926 | 956 | +15 | +1.6% | 21,700 |
| 2015/01/22 | 934 | 943 | 929 | 941 | +5 | +0.5% | 16,500 |
| 2015/01/21 | 959 | 959 | 934 | 936 | -21 | -2.2% | 18,200 |
| 2015/01/20 | 943 | 958 | 931 | 957 | +23 | +2.5% | 27,900 |
| 2015/01/19 | 948 | 948 | 929 | 934 | -9 | -1% | 10,000 |
| 2015/01/16 | 925 | 948 | 916 | 943 | +3 | +0.3% | 42,000 |
| 2015/01/15 | 933 | 943 | 930 | 940 | +13 | +1.4% | 28,800 |
| 2015/01/14 | 940 | 946 | 927 | 927 | -17 | -1.8% | 25,900 |
| 2015/01/13 | 962 | 967 | 942 | 944 | -40 | -4.1% | 27,400 |
| 2015/01/09 | 941 | 984 | 925 | 984 | +42 | +4.5% | 64,700 |
| 2015/01/08 | 935 | 956 | 931 | 942 | +6 | +0.6% | 19,000 |
| 2015/01/07 | 940 | 957 | 935 | 936 | -8 | -0.8% | 28,000 |
2551～
2600
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
