阪神内燃機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,982 | 2,015 | 1,920 | 1,945 | -10 | -0.5% | 8,400 |
| 2024/05/09 | 1,982 | 1,982 | 1,950 | 1,955 | -42 | -2.1% | 2,400 |
| 2024/05/08 | 2,001 | 2,001 | 1,970 | 1,997 | +10 | +0.5% | 1,800 |
| 2024/05/07 | 1,970 | 2,000 | 1,970 | 1,987 | +10 | +0.5% | 4,400 |
| 2024/05/02 | 1,961 | 1,979 | 1,960 | 1,977 | +24 | +1.2% | 1,600 |
| 2024/05/01 | 1,994 | 1,994 | 1,925 | 1,953 | -45 | -2.3% | 1,100 |
| 2024/04/30 | 1,941 | 2,005 | 1,941 | 1,998 | +77 | +4% | 3,100 |
| 2024/04/26 | 1,979 | 2,014 | 1,901 | 1,921 | -57 | -2.9% | 6,100 |
| 2024/04/25 | 2,025 | 2,025 | 1,931 | 1,978 | -62 | -3% | 2,700 |
| 2024/04/24 | 2,006 | 2,040 | 2,006 | 2,040 | +3 | +0.1% | 1,400 |
| 2024/04/23 | 2,000 | 2,059 | 2,000 | 2,037 | +38 | +1.9% | 2,000 |
| 2024/04/22 | 1,959 | 2,000 | 1,959 | 1,999 | +71 | +3.7% | 18,900 |
| 2024/04/19 | 2,005 | 2,012 | 1,855 | 1,928 | -104 | -5.1% | 14,000 |
| 2024/04/18 | 1,988 | 2,034 | 1,924 | 2,032 | +22 | +1.1% | 8,200 |
| 2024/04/17 | 2,071 | 2,071 | 1,988 | 2,010 | -83 | -4% | 11,200 |
| 2024/04/16 | 2,170 | 2,170 | 2,035 | 2,093 | -107 | -4.9% | 8,800 |
| 2024/04/15 | 2,204 | 2,208 | 2,165 | 2,200 | -15 | -0.7% | 2,600 |
| 2024/04/12 | 2,246 | 2,259 | 2,215 | 2,215 | -24 | -1.1% | 1,100 |
| 2024/04/11 | 2,249 | 2,249 | 2,165 | 2,239 | -11 | -0.5% | 3,300 |
| 2024/04/10 | 2,230 | 2,260 | 2,230 | 2,250 | +20 | +0.9% | 1,700 |
| 2024/04/09 | 2,217 | 2,241 | 2,199 | 2,230 | +13 | +0.6% | 6,500 |
| 2024/04/08 | 2,228 | 2,244 | 2,165 | 2,217 | +23 | +1% | 3,300 |
| 2024/04/05 | 2,222 | 2,253 | 2,190 | 2,194 | -64 | -2.8% | 10,400 |
| 2024/04/04 | 2,235 | 2,323 | 2,235 | 2,258 | -24 | -1.1% | 1,500 |
| 2024/04/03 | 2,265 | 2,303 | 2,202 | 2,282 | +3 | +0.1% | 7,600 |
| 2024/04/02 | 2,340 | 2,346 | 2,279 | 2,279 | -58 | -2.5% | 3,900 |
| 2024/04/01 | 2,405 | 2,429 | 2,300 | 2,337 | -54 | -2.3% | 7,900 |
| 2024/03/29 | 2,353 | 2,395 | 2,342 | 2,391 | +57 | +2.4% | 12,000 |
| 2024/03/28 | 2,370 | 2,383 | 2,318 | 2,334 | -52 | -2.2% | 3,300 |
| 2024/03/27 | 2,415 | 2,415 | 2,381 | 2,386 | -44 | -1.8% | 4,900 |
| 2024/03/26 | 2,431 | 2,449 | 2,405 | 2,430 | -2 | -0.1% | 2,600 |
| 2024/03/25 | 2,421 | 2,460 | 2,421 | 2,432 | +11 | +0.5% | 2,800 |
| 2024/03/22 | 2,431 | 2,450 | 2,412 | 2,421 | -60 | -2.4% | 7,700 |
| 2024/03/21 | 2,420 | 2,481 | 2,420 | 2,481 | +61 | +2.5% | 3,900 |
| 2024/03/19 | 2,451 | 2,451 | 2,382 | 2,420 | -40 | -1.6% | 6,800 |
| 2024/03/18 | 2,436 | 2,500 | 2,421 | 2,460 | +31 | +1.3% | 10,600 |
| 2024/03/15 | 2,376 | 2,429 | 2,333 | 2,429 | +41 | +1.7% | 6,500 |
| 2024/03/14 | 2,381 | 2,401 | 2,356 | 2,388 | -12 | -0.5% | 6,400 |
| 2024/03/13 | 2,483 | 2,483 | 2,365 | 2,400 | -83 | -3.3% | 7,400 |
| 2024/03/12 | 2,446 | 2,493 | 2,443 | 2,483 | +3 | +0.1% | 5,300 |
| 2024/03/11 | 2,578 | 2,578 | 2,398 | 2,480 | -148 | -5.6% | 18,700 |
| 2024/03/08 | 2,565 | 2,700 | 2,562 | 2,628 | +48 | +1.9% | 10,900 |
| 2024/03/07 | 2,714 | 2,714 | 2,553 | 2,580 | -132 | -4.9% | 9,900 |
| 2024/03/06 | 2,696 | 2,760 | 2,661 | 2,712 | +5 | +0.2% | 6,800 |
| 2024/03/05 | 2,681 | 2,798 | 2,666 | 2,707 | +26 | +1% | 9,400 |
| 2024/03/04 | 2,775 | 2,775 | 2,680 | 2,681 | -94 | -3.4% | 8,400 |
| 2024/03/01 | 2,806 | 2,815 | 2,727 | 2,775 | -9 | -0.3% | 9,300 |
| 2024/02/29 | 2,825 | 2,825 | 2,714 | 2,784 | -41 | -1.5% | 5,100 |
| 2024/02/28 | 2,750 | 2,884 | 2,748 | 2,825 | +80 | +2.9% | 12,700 |
| 2024/02/27 | 2,724 | 2,756 | 2,701 | 2,745 | -53 | -1.9% | 14,400 |
1～
50
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「阪神燃」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 |
|---|---|---|---|---|---|---|---|---|
| 阪神燃 | 194,500円 | +4.8% | -0.3% | 2.57% | 15.35倍 | 0.45倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| セレンディプ | 171,800円 | +10.2% | +23.5% | 0.00% | 14.19倍 | 1.26倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| カーメイト | 93,100円 | -0.6% | -34.4% | 3.22% | 23.21倍 | 0.45倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| ＧＭＢ | 115,100円 | +9.6% | -36.7% | 2.61% | 7.62倍 | 0.26倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| ニッキ | 283,300円 | -6.8% | -28.8% | 2.82% | 3.18倍 | 0.49倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
市場注目の銘柄
チャート関連のコラム
