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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,189 | 1,189 | 1,172 | 1,174 | -20 | -1.7% | 44,000 |
| 2011/02/18 | 1,173 | 1,199 | 1,171 | 1,194 | +10 | +0.8% | 124,000 |
| 2011/02/17 | 1,190 | 1,198 | 1,173 | 1,184 | -12 | -1% | 101,000 |
| 2011/02/16 | 1,204 | 1,212 | 1,194 | 1,196 | -5 | -0.4% | 94,000 |
| 2011/02/15 | 1,193 | 1,208 | 1,190 | 1,201 | +9 | +0.8% | 117,000 |
| 2011/02/14 | 1,187 | 1,197 | 1,183 | 1,192 | +8 | +0.7% | 46,000 |
| 2011/02/10 | 1,178 | 1,195 | 1,178 | 1,184 | -11 | -0.9% | 74,000 |
| 2011/02/09 | 1,205 | 1,210 | 1,183 | 1,195 | +1 | +0.1% | 104,000 |
| 2011/02/08 | 1,190 | 1,209 | 1,186 | 1,194 | +10 | +0.8% | 130,000 |
| 2011/02/07 | 1,183 | 1,186 | 1,176 | 1,184 | +9 | +0.8% | 59,000 |
| 2011/02/04 | 1,163 | 1,190 | 1,163 | 1,175 | +14 | +1.2% | 121,000 |
| 2011/02/03 | 1,166 | 1,174 | 1,154 | 1,161 | -23 | -1.9% | 70,000 |
| 2011/02/02 | 1,165 | 1,198 | 1,154 | 1,184 | +20 | +1.7% | 148,000 |
| 2011/02/01 | 1,170 | 1,176 | 1,162 | 1,164 | ±0 | ±0% | 60,000 |
| 2011/01/31 | 1,170 | 1,176 | 1,158 | 1,164 | -30 | -2.5% | 122,000 |
| 2011/01/28 | 1,200 | 1,201 | 1,183 | 1,194 | -4 | -0.3% | 182,000 |
| 2011/01/27 | 1,180 | 1,203 | 1,169 | 1,198 | +22 | +1.9% | 125,000 |
| 2011/01/26 | 1,184 | 1,205 | 1,176 | 1,176 | -8 | -0.7% | 114,000 |
| 2011/01/25 | 1,155 | 1,188 | 1,150 | 1,184 | +53 | +4.7% | 141,000 |
| 2011/01/24 | 1,116 | 1,157 | 1,116 | 1,131 | +17 | +1.5% | 158,000 |
| 2011/01/21 | 1,190 | 1,190 | 1,109 | 1,114 | -65 | -5.5% | 237,000 |
| 2011/01/20 | 1,200 | 1,200 | 1,178 | 1,179 | -21 | -1.8% | 154,000 |
| 2011/01/19 | 1,191 | 1,209 | 1,191 | 1,200 | +12 | +1% | 196,000 |
| 2011/01/18 | 1,200 | 1,202 | 1,188 | 1,188 | -33 | -2.7% | 111,000 |
| 2011/01/17 | 1,220 | 1,260 | 1,218 | 1,221 | +3 | +0.2% | 254,000 |
| 2011/01/14 | 1,146 | 1,218 | 1,146 | 1,218 | +73 | +6.4% | 245,000 |
| 2011/01/13 | 1,133 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 144,000 |
| 2011/01/12 | 1,129 | 1,137 | 1,129 | 1,132 | -3 | -0.3% | 83,000 |
| 2011/01/11 | 1,116 | 1,136 | 1,101 | 1,135 | +7 | +0.6% | 91,000 |
| 2011/01/07 | 1,100 | 1,137 | 1,098 | 1,128 | +33 | +3% | 160,000 |
| 2011/01/06 | 1,095 | 1,106 | 1,090 | 1,095 | ±0 | ±0% | 93,000 |
| 2011/01/05 | 1,085 | 1,095 | 1,082 | 1,095 | +19 | +1.8% | 88,000 |
| 2011/01/04 | 1,073 | 1,089 | 1,070 | 1,076 | +5 | +0.5% | 105,000 |
| 2010/12/30 | 1,072 | 1,073 | 1,066 | 1,071 | -1 | -0.1% | 40,000 |
| 2010/12/29 | 1,049 | 1,072 | 1,044 | 1,072 | +23 | +2.2% | 72,000 |
| 2010/12/28 | 1,060 | 1,060 | 1,040 | 1,049 | -9 | -0.9% | 38,000 |
| 2010/12/27 | 1,055 | 1,073 | 1,054 | 1,058 | +3 | +0.3% | 73,000 |
| 2010/12/24 | 1,046 | 1,061 | 1,034 | 1,055 | +26 | +2.5% | 134,000 |
| 2010/12/22 | 1,048 | 1,055 | 1,027 | 1,029 | -31 | -2.9% | 188,000 |
| 2010/12/21 | 1,056 | 1,072 | 1,056 | 1,060 | +4 | +0.4% | 193,000 |
| 2010/12/20 | 1,080 | 1,089 | 1,047 | 1,056 | -27 | -2.5% | 175,000 |
| 2010/12/17 | 1,037 | 1,090 | 1,032 | 1,083 | +59 | +5.8% | 330,000 |
| 2010/12/16 | 1,004 | 1,035 | 1,003 | 1,024 | +12 | +1.2% | 80,000 |
| 2010/12/15 | 1,024 | 1,026 | 1,001 | 1,012 | -21 | -2% | 53,000 |
| 2010/12/14 | 993 | 1,034 | 991 | 1,033 | +33 | +3.3% | 81,000 |
| 2010/12/13 | 994 | 1,002 | 994 | 1,000 | +6 | +0.6% | 22,000 |
| 2010/12/10 | 999 | 1,013 | 990 | 994 | -2 | -0.2% | 94,000 |
| 2010/12/09 | 994 | 999 | 989 | 996 | +9 | +0.9% | 33,000 |
| 2010/12/08 | 981 | 994 | 981 | 987 | +7 | +0.7% | 33,000 |
| 2010/12/07 | 961 | 982 | 961 | 980 | +15 | +1.6% | 70,000 |
3551～
3600
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
