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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 997 | 1,008 | 991 | 1,008 | +11 | +1.1% | 85,000 |
| 2024/02/07 | 988 | 1,000 | 988 | 997 | +6 | +0.6% | 40,800 |
| 2024/02/06 | 995 | 997 | 990 | 991 | -7 | -0.7% | 86,400 |
| 2024/02/05 | 1,000 | 1,003 | 995 | 998 | +10 | +1% | 64,600 |
| 2024/02/02 | 985 | 991 | 981 | 988 | +8 | +0.8% | 61,900 |
| 2024/02/01 | 975 | 984 | 975 | 980 | -4 | -0.4% | 37,000 |
| 2024/01/31 | 978 | 984 | 974 | 984 | +6 | +0.6% | 34,200 |
| 2024/01/30 | 980 | 987 | 975 | 978 | +2 | +0.2% | 61,100 |
| 2024/01/29 | 977 | 980 | 974 | 976 | +1 | +0.1% | 30,300 |
| 2024/01/26 | 974 | 984 | 974 | 975 | +1 | +0.1% | 43,500 |
| 2024/01/25 | 971 | 976 | 961 | 974 | -3 | -0.3% | 66,200 |
| 2024/01/24 | 975 | 982 | 973 | 977 | +4 | +0.4% | 34,000 |
| 2024/01/23 | 985 | 986 | 972 | 973 | -7 | -0.7% | 37,200 |
| 2024/01/22 | 980 | 984 | 975 | 980 | +5 | +0.5% | 55,400 |
| 2024/01/19 | 974 | 979 | 972 | 975 | +4 | +0.4% | 47,500 |
| 2024/01/18 | 966 | 972 | 962 | 971 | +11 | +1.1% | 40,500 |
| 2024/01/17 | 969 | 969 | 957 | 960 | ±0 | ±0% | 63,000 |
| 2024/01/16 | 969 | 969 | 959 | 960 | -4 | -0.4% | 36,600 |
| 2024/01/15 | 953 | 970 | 953 | 964 | +15 | +1.6% | 61,100 |
| 2024/01/12 | 956 | 959 | 947 | 949 | -6 | -0.6% | 56,700 |
| 2024/01/11 | 959 | 960 | 954 | 955 | +5 | +0.5% | 47,800 |
| 2024/01/10 | 942 | 952 | 941 | 950 | +8 | +0.8% | 42,100 |
| 2024/01/09 | 940 | 945 | 938 | 942 | +10 | +1.1% | 54,300 |
| 2024/01/05 | 938 | 938 | 929 | 932 | +1 | +0.1% | 85,200 |
| 2024/01/04 | 930 | 931 | 920 | 931 | +8 | +0.9% | 74,400 |
| 2023/12/29 | 922 | 930 | 918 | 923 | +1 | +0.1% | 50,700 |
| 2023/12/28 | 920 | 922 | 912 | 922 | +4 | +0.4% | 35,200 |
| 2023/12/27 | 910 | 918 | 908 | 918 | +7 | +0.8% | 51,200 |
| 2023/12/26 | 906 | 914 | 905 | 911 | +3 | +0.3% | 38,500 |
| 2023/12/25 | 915 | 915 | 903 | 908 | +4 | +0.4% | 55,600 |
| 2023/12/22 | 893 | 904 | 890 | 904 | +8 | +0.9% | 86,700 |
| 2023/12/21 | 904 | 905 | 892 | 896 | -15 | -1.6% | 116,300 |
| 2023/12/20 | 924 | 925 | 911 | 911 | -8 | -0.9% | 88,100 |
| 2023/12/19 | 921 | 924 | 914 | 919 | -2 | -0.2% | 95,100 |
| 2023/12/18 | 925 | 925 | 915 | 921 | -16 | -1.7% | 92,300 |
| 2023/12/15 | 935 | 938 | 930 | 937 | +11 | +1.2% | 68,900 |
| 2023/12/14 | 945 | 950 | 924 | 926 | -22 | -2.3% | 116,200 |
| 2023/12/13 | 954 | 955 | 946 | 948 | -6 | -0.6% | 27,300 |
| 2023/12/12 | 955 | 959 | 949 | 954 | +2 | +0.2% | 25,400 |
| 2023/12/11 | 951 | 952 | 943 | 952 | +10 | +1.1% | 29,200 |
| 2023/12/08 | 947 | 952 | 939 | 942 | -14 | -1.5% | 68,300 |
| 2023/12/07 | 951 | 960 | 951 | 956 | -2 | -0.2% | 36,800 |
| 2023/12/06 | 943 | 961 | 943 | 958 | +16 | +1.7% | 52,400 |
| 2023/12/05 | 955 | 956 | 942 | 942 | -13 | -1.4% | 39,400 |
| 2023/12/04 | 956 | 959 | 951 | 955 | -8 | -0.8% | 42,100 |
| 2023/12/01 | 964 | 965 | 958 | 963 | +6 | +0.6% | 64,400 |
| 2023/11/30 | 950 | 957 | 945 | 957 | +6 | +0.6% | 36,200 |
| 2023/11/29 | 955 | 961 | 951 | 951 | -7 | -0.7% | 31,200 |
| 2023/11/28 | 954 | 958 | 948 | 958 | +10 | +1.1% | 37,900 |
| 2023/11/27 | 945 | 952 | 942 | 948 | +1 | +0.1% | 36,800 |
301～
350
件表示中 / 3692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 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39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 |
| 化工機 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 金銭機 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89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 |
| トーヨーカネツ | 358,500円 | +10.6% | +14.6% | 5.08% | 9.88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 |
市場注目の銘柄
チャート関連のコラム
