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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 893 | 900 | 893 | 894 | +1 | +0.1% | 50,000 |
| 2010/06/16 | 897 | 903 | 886 | 893 | +3 | +0.3% | 91,000 |
| 2010/06/15 | 901 | 901 | 889 | 890 | -12 | -1.3% | 69,000 |
| 2010/06/14 | 868 | 906 | 868 | 902 | +35 | +4% | 80,000 |
| 2010/06/11 | 877 | 877 | 863 | 867 | +5 | +0.6% | 84,000 |
| 2010/06/10 | 862 | 888 | 849 | 862 | +13 | +1.5% | 134,000 |
| 2010/06/09 | 857 | 857 | 845 | 849 | -11 | -1.3% | 91,000 |
| 2010/06/08 | 855 | 863 | 855 | 860 | -10 | -1.1% | 72,000 |
| 2010/06/07 | 906 | 906 | 870 | 870 | -36 | -4% | 50,000 |
| 2010/06/04 | 920 | 920 | 897 | 906 | -10 | -1.1% | 95,000 |
| 2010/06/03 | 925 | 927 | 909 | 916 | +18 | +2% | 137,000 |
| 2010/06/02 | 894 | 916 | 894 | 898 | -10 | -1.1% | 193,000 |
| 2010/06/01 | 921 | 936 | 905 | 908 | -12 | -1.3% | 126,000 |
| 2010/05/31 | 860 | 921 | 859 | 920 | +70 | +8.2% | 445,000 |
| 2010/05/28 | 863 | 864 | 849 | 850 | +2 | +0.2% | 231,000 |
| 2010/05/27 | 844 | 853 | 842 | 848 | ±0 | ±0% | 109,000 |
| 2010/05/26 | 865 | 880 | 848 | 848 | -39 | -4.4% | 119,000 |
| 2010/05/25 | 917 | 919 | 883 | 887 | -24 | -2.6% | 167,000 |
| 2010/05/24 | 917 | 917 | 900 | 911 | -8 | -0.9% | 136,000 |
| 2010/05/21 | 924 | 930 | 914 | 919 | -20 | -2.1% | 186,000 |
| 2010/05/20 | 945 | 947 | 932 | 939 | -17 | -1.8% | 105,000 |
| 2010/05/19 | 975 | 975 | 927 | 956 | -19 | -1.9% | 205,000 |
| 2010/05/18 | 1,011 | 1,023 | 973 | 975 | -21 | -2.1% | 279,000 |
| 2010/05/17 | 974 | 1,018 | 963 | 996 | +7 | +0.7% | 308,000 |
| 2010/05/14 | 1,030 | 1,042 | 974 | 989 | -42 | -4.1% | 181,000 |
| 2010/05/13 | 1,037 | 1,040 | 1,023 | 1,031 | -3 | -0.3% | 114,000 |
| 2010/05/12 | 1,054 | 1,054 | 1,026 | 1,034 | -16 | -1.5% | 68,000 |
| 2010/05/11 | 1,028 | 1,054 | 1,024 | 1,050 | +42 | +4.2% | 158,000 |
| 2010/05/10 | 1,020 | 1,024 | 1,001 | 1,008 | -11 | -1.1% | 142,000 |
| 2010/05/07 | 990 | 1,021 | 990 | 1,019 | -16 | -1.5% | 174,000 |
| 2010/05/06 | 1,070 | 1,070 | 1,030 | 1,035 | -45 | -4.2% | 90,000 |
| 2010/04/30 | 1,075 | 1,089 | 1,075 | 1,080 | +5 | +0.5% | 117,000 |
| 2010/04/28 | 1,022 | 1,088 | 1,000 | 1,075 | +53 | +5.2% | 376,000 |
| 2010/04/27 | 1,013 | 1,027 | 1,010 | 1,022 | +8 | +0.8% | 96,000 |
| 2010/04/26 | 1,010 | 1,022 | 1,010 | 1,014 | +4 | +0.4% | 134,000 |
| 2010/04/23 | 995 | 1,020 | 991 | 1,010 | +20 | +2% | 108,000 |
| 2010/04/22 | 981 | 996 | 980 | 990 | +9 | +0.9% | 103,000 |
| 2010/04/21 | 967 | 981 | 966 | 981 | +14 | +1.4% | 79,000 |
| 2010/04/20 | 965 | 971 | 960 | 967 | ±0 | ±0% | 77,000 |
| 2010/04/19 | 965 | 969 | 962 | 967 | ±0 | ±0% | 129,000 |
| 2010/04/16 | 968 | 970 | 960 | 967 | ±0 | ±0% | 61,000 |
| 2010/04/15 | 965 | 968 | 963 | 967 | +8 | +0.8% | 65,000 |
| 2010/04/14 | 960 | 961 | 956 | 959 | -9 | -0.9% | 53,000 |
| 2010/04/13 | 974 | 974 | 960 | 968 | +4 | +0.4% | 95,000 |
| 2010/04/12 | 960 | 975 | 960 | 964 | +12 | +1.3% | 61,000 |
| 2010/04/09 | 935 | 952 | 935 | 952 | +5 | +0.5% | 84,000 |
| 2010/04/08 | 946 | 955 | 945 | 947 | -1 | -0.1% | 97,000 |
| 2010/04/07 | 946 | 951 | 944 | 948 | +12 | +1.3% | 113,000 |
| 2010/04/06 | 950 | 950 | 925 | 936 | -7 | -0.7% | 52,000 |
| 2010/04/05 | 928 | 944 | 925 | 943 | +15 | +1.6% | 74,000 |
3401～
3450
件表示中 / 3452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 | 107,000円 | -3.2% | -16.4% | 3.74% | 17.76倍 | 0.52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 |
| ツバキナカシマ | 85,900円 | +0.6% | +999.9% | 4.07% | 8.62倍 | 0.63倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| トーヨーカネツ | 425,000円 | +10.7% | +7.0% | 4.24% | 11.71倍 | 0.91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 |
| フリュー | 121,500円 | +15.4% | +79.0% | 3.21% | 11.90倍 | 1.54倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| ＧＣジョイコＨ | 233,000円 | -0.8% | -7.2% | 2.58% | 4.55倍 | 0.63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
