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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 919 | 920 | 899 | 901 | -7 | -0.8% | 27,000 |
| 2011/05/06 | 912 | 918 | 908 | 908 | -19 | -2% | 26,000 |
| 2011/05/02 | 926 | 929 | 918 | 927 | +18 | +2% | 55,000 |
| 2011/04/28 | 906 | 912 | 904 | 909 | -1 | -0.1% | 58,000 |
| 2011/04/27 | 904 | 914 | 904 | 910 | +8 | +0.9% | 26,000 |
| 2011/04/26 | 910 | 911 | 901 | 902 | -8 | -0.9% | 39,000 |
| 2011/04/25 | 925 | 925 | 909 | 910 | -2 | -0.2% | 22,000 |
| 2011/04/22 | 906 | 915 | 906 | 912 | +7 | +0.8% | 31,000 |
| 2011/04/21 | 910 | 916 | 902 | 905 | -2 | -0.2% | 34,000 |
| 2011/04/20 | 913 | 920 | 907 | 907 | +8 | +0.9% | 29,000 |
| 2011/04/19 | 901 | 910 | 896 | 899 | -15 | -1.6% | 52,000 |
| 2011/04/18 | 911 | 932 | 911 | 914 | +5 | +0.6% | 55,000 |
| 2011/04/15 | 926 | 926 | 909 | 909 | -20 | -2.2% | 63,000 |
| 2011/04/14 | 906 | 937 | 906 | 929 | +23 | +2.5% | 51,000 |
| 2011/04/13 | 893 | 913 | 893 | 906 | +11 | +1.2% | 31,000 |
| 2011/04/12 | 907 | 907 | 894 | 895 | -27 | -2.9% | 70,000 |
| 2011/04/11 | 926 | 939 | 917 | 922 | -4 | -0.4% | 59,000 |
| 2011/04/08 | 891 | 929 | 891 | 926 | +32 | +3.6% | 113,000 |
| 2011/04/07 | 920 | 923 | 892 | 894 | -24 | -2.6% | 111,000 |
| 2011/04/06 | 962 | 962 | 915 | 918 | -41 | -4.3% | 249,000 |
| 2011/04/05 | 974 | 974 | 956 | 959 | -15 | -1.5% | 157,000 |
| 2011/04/04 | 975 | 985 | 971 | 974 | +8 | +0.8% | 128,000 |
| 2011/04/01 | 1,000 | 1,000 | 964 | 966 | -46 | -4.5% | 127,000 |
| 2011/03/31 | 984 | 1,012 | 981 | 1,012 | +48 | +5% | 132,000 |
| 2011/03/30 | 956 | 969 | 950 | 964 | -1 | -0.1% | 177,000 |
| 2011/03/29 | 940 | 971 | 927 | 965 | +16 | +1.7% | 243,000 |
| 2011/03/28 | 964 | 964 | 941 | 949 | -21 | -2.2% | 119,000 |
| 2011/03/25 | 945 | 970 | 939 | 970 | +40 | +4.3% | 232,000 |
| 2011/03/24 | 919 | 937 | 919 | 930 | +11 | +1.2% | 112,000 |
| 2011/03/23 | 933 | 933 | 910 | 919 | +1 | +0.1% | 139,000 |
| 2011/03/22 | 921 | 924 | 912 | 918 | +42 | +4.8% | 130,000 |
| 2011/03/18 | 830 | 880 | 826 | 876 | +36 | +4.3% | 177,000 |
| 2011/03/17 | 787 | 852 | 760 | 840 | +23 | +2.8% | 201,000 |
| 2011/03/16 | 810 | 840 | 791 | 817 | +22 | +2.8% | 272,000 |
| 2011/03/15 | 822 | 830 | 762 | 795 | -117 | -12.8% | 297,000 |
| 2011/03/14 | 950 | 950 | 908 | 912 | -70 | -7.1% | 148,000 |
| 2011/03/11 | 982 | 999 | 980 | 982 | -18 | -1.8% | 228,000 |
| 2011/03/10 | 1,025 | 1,027 | 995 | 1,000 | -20 | -2% | 156,000 |
| 2011/03/09 | 1,063 | 1,063 | 1,018 | 1,020 | -43 | -4% | 233,000 |
| 2011/03/08 | 1,065 | 1,072 | 1,058 | 1,063 | -13 | -1.2% | 129,000 |
| 2011/03/07 | 1,101 | 1,108 | 1,076 | 1,076 | -41 | -3.7% | 117,000 |
| 2011/03/04 | 1,124 | 1,130 | 1,115 | 1,117 | -1 | -0.1% | 59,000 |
| 2011/03/03 | 1,120 | 1,134 | 1,109 | 1,118 | -3 | -0.3% | 161,000 |
| 2011/03/02 | 1,164 | 1,164 | 1,121 | 1,121 | -55 | -4.7% | 99,000 |
| 2011/03/01 | 1,184 | 1,184 | 1,171 | 1,176 | +10 | +0.9% | 47,000 |
| 2011/02/28 | 1,114 | 1,174 | 1,114 | 1,166 | +51 | +4.6% | 132,000 |
| 2011/02/25 | 1,110 | 1,117 | 1,099 | 1,115 | +18 | +1.6% | 68,000 |
| 2011/02/24 | 1,126 | 1,127 | 1,092 | 1,097 | -43 | -3.8% | 128,000 |
| 2011/02/23 | 1,149 | 1,152 | 1,136 | 1,140 | -28 | -2.4% | 86,000 |
| 2011/02/22 | 1,204 | 1,204 | 1,160 | 1,168 | -6 | -0.5% | 94,000 |
3501～
3550
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
