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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,117 | 1,119 | 1,091 | 1,097 | -19 | -1.7% | 169,000 |
| 2011/07/15 | 1,119 | 1,128 | 1,104 | 1,116 | +21 | +1.9% | 133,000 |
| 2011/07/14 | 1,102 | 1,107 | 1,090 | 1,095 | -15 | -1.4% | 181,000 |
| 2011/07/13 | 1,100 | 1,115 | 1,097 | 1,110 | +15 | +1.4% | 119,000 |
| 2011/07/12 | 1,110 | 1,115 | 1,095 | 1,095 | -31 | -2.8% | 180,000 |
| 2011/07/11 | 1,113 | 1,140 | 1,113 | 1,126 | +14 | +1.3% | 254,000 |
| 2011/07/08 | 1,074 | 1,117 | 1,070 | 1,112 | +42 | +3.9% | 439,000 |
| 2011/07/07 | 1,047 | 1,087 | 1,045 | 1,070 | +23 | +2.2% | 188,000 |
| 2011/07/06 | 1,051 | 1,077 | 1,018 | 1,047 | -16 | -1.5% | 422,000 |
| 2011/07/05 | 1,092 | 1,105 | 1,057 | 1,063 | -26 | -2.4% | 401,000 |
| 2011/07/04 | 1,098 | 1,121 | 1,086 | 1,089 | -2 | -0.2% | 256,000 |
| 2011/07/01 | 1,085 | 1,106 | 1,078 | 1,091 | +7 | +0.6% | 261,000 |
| 2011/06/30 | 1,053 | 1,085 | 1,044 | 1,084 | +27 | +2.6% | 251,000 |
| 2011/06/29 | 1,073 | 1,073 | 1,052 | 1,057 | -5 | -0.5% | 182,000 |
| 2011/06/28 | 1,075 | 1,077 | 1,056 | 1,062 | +8 | +0.8% | 118,000 |
| 2011/06/27 | 1,070 | 1,081 | 1,041 | 1,054 | -17 | -1.6% | 220,000 |
| 2011/06/24 | 1,055 | 1,083 | 1,045 | 1,071 | +9 | +0.8% | 209,000 |
| 2011/06/23 | 1,008 | 1,075 | 1,005 | 1,062 | +53 | +5.3% | 387,000 |
| 2011/06/22 | 1,009 | 1,020 | 999 | 1,009 | +2 | +0.2% | 285,000 |
| 2011/06/21 | 942 | 1,008 | 941 | 1,007 | +79 | +8.5% | 493,000 |
| 2011/06/20 | 924 | 934 | 921 | 928 | +14 | +1.5% | 153,000 |
| 2011/06/17 | 929 | 929 | 908 | 914 | -10 | -1.1% | 87,000 |
| 2011/06/16 | 925 | 930 | 912 | 924 | -9 | -1% | 116,000 |
| 2011/06/15 | 920 | 937 | 916 | 933 | +24 | +2.6% | 160,000 |
| 2011/06/14 | 890 | 913 | 890 | 909 | +23 | +2.6% | 162,000 |
| 2011/06/13 | 870 | 892 | 868 | 886 | +5 | +0.6% | 139,000 |
| 2011/06/10 | 836 | 884 | 836 | 881 | +48 | +5.8% | 255,000 |
| 2011/06/09 | 836 | 836 | 829 | 833 | -3 | -0.4% | 58,000 |
| 2011/06/08 | 840 | 841 | 827 | 836 | -3 | -0.4% | 60,000 |
| 2011/06/07 | 845 | 845 | 830 | 839 | -6 | -0.7% | 69,000 |
| 2011/06/06 | 874 | 874 | 842 | 845 | -26 | -3% | 95,000 |
| 2011/06/03 | 888 | 890 | 871 | 871 | -16 | -1.8% | 131,000 |
| 2011/06/02 | 893 | 897 | 885 | 887 | -14 | -1.6% | 74,000 |
| 2011/06/01 | 889 | 901 | 880 | 901 | +17 | +1.9% | 170,000 |
| 2011/05/31 | 905 | 915 | 882 | 884 | -34 | -3.7% | 181,000 |
| 2011/05/30 | 862 | 932 | 856 | 918 | +76 | +9% | 411,000 |
| 2011/05/27 | 858 | 867 | 841 | 842 | -1 | -0.1% | 91,000 |
| 2011/05/26 | 838 | 859 | 838 | 843 | +18 | +2.2% | 78,000 |
| 2011/05/25 | 836 | 836 | 824 | 825 | -3 | -0.4% | 43,000 |
| 2011/05/24 | 807 | 860 | 807 | 828 | +23 | +2.9% | 216,000 |
| 2011/05/23 | 823 | 823 | 801 | 805 | -18 | -2.2% | 50,000 |
| 2011/05/20 | 834 | 847 | 823 | 823 | -17 | -2% | 68,000 |
| 2011/05/19 | 846 | 855 | 840 | 840 | +5 | +0.6% | 80,000 |
| 2011/05/18 | 817 | 837 | 817 | 835 | +18 | +2.2% | 61,000 |
| 2011/05/17 | 812 | 820 | 812 | 817 | ±0 | ±0% | 65,000 |
| 2011/05/16 | 820 | 825 | 816 | 817 | -18 | -2.2% | 73,000 |
| 2011/05/13 | 879 | 879 | 828 | 835 | -52 | -5.9% | 121,000 |
| 2011/05/12 | 898 | 902 | 886 | 887 | -14 | -1.6% | 40,000 |
| 2011/05/11 | 910 | 912 | 900 | 901 | -9 | -1% | 35,000 |
| 2011/05/10 | 907 | 913 | 901 | 910 | +9 | +1% | 26,000 |
3451～
3500
件表示中 / 3768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 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69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 |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| レオン自機 | 141,800円 | -0.1% | -15.1% | 3.39% | 11.94倍 | 0.99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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00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 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
