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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 2,390 | 2,400 | 2,340 | 2,400 | +10 | +0.4% | 600 |
2018/08/02 | 2,385 | 2,426 | 2,380 | 2,390 | -45 | -1.8% | 600 |
2018/08/01 | 2,435 | 2,435 | 2,435 | 2,435 | -4 | -0.2% | 100 |
2018/07/31 | 2,440 | 2,440 | 2,439 | 2,439 | +1 | ±0% | 300 |
2018/07/30 | 2,363 | 2,438 | 2,363 | 2,438 | +38 | +1.6% | 800 |
2018/07/27 | 2,446 | 2,446 | 2,350 | 2,400 | -38 | -1.6% | 1,800 |
2018/07/26 | 2,305 | 2,477 | 2,305 | 2,438 | +138 | +6% | 3,400 |
2018/07/25 | 2,278 | 2,490 | 2,278 | 2,300 | +20 | +0.9% | 4,300 |
2018/07/24 | 2,225 | 2,280 | 2,225 | 2,280 | +54 | +2.4% | 800 |
2018/07/23 | 2,222 | 2,233 | 2,212 | 2,226 | +64 | +3% | 5,100 |
2018/07/20 | 2,142 | 2,171 | 2,142 | 2,162 | +31 | +1.5% | 700 |
2018/07/19 | 2,131 | 2,131 | 2,131 | 2,131 | -19 | -0.9% | 100 |
2018/07/18 | 2,120 | 2,150 | 2,084 | 2,150 | -20 | -0.9% | 3,900 |
2018/07/17 | 2,181 | 2,181 | 2,080 | 2,170 | -27 | -1.2% | 1,000 |
2018/07/13 | 2,197 | 2,197 | 2,190 | 2,197 | +19 | +0.9% | 1,900 |
2018/07/12 | 2,172 | 2,178 | 2,171 | 2,178 | -1 | ±0% | 300 |
2018/07/11 | 2,179 | 2,179 | 2,179 | 2,179 | -1 | ±0% | 200 |
2018/07/10 | 2,170 | 2,189 | 2,170 | 2,180 | +44 | +2.1% | 1,100 |
2018/07/09 | 2,143 | 2,143 | 2,126 | 2,136 | -22 | -1% | 700 |
2018/07/06 | 2,141 | 2,158 | 2,141 | 2,158 | -1 | ±0% | 600 |
2018/07/05 | 2,143 | 2,159 | 2,111 | 2,159 | +16 | +0.7% | 1,900 |
2018/07/04 | 2,121 | 2,143 | 2,110 | 2,143 | +21 | +1% | 1,500 |
2018/07/03 | 2,146 | 2,151 | 2,122 | 2,122 | -26 | -1.2% | 1,800 |
2018/07/02 | 2,106 | 2,148 | 2,106 | 2,148 | -2 | -0.1% | 200 |
2018/06/29 | 2,133 | 2,155 | 2,133 | 2,150 | -1 | ±0% | 2,000 |
2018/06/28 | 2,151 | 2,151 | 2,151 | 2,151 | ±0 | ±0% | 100 |
2018/06/27 | 2,169 | 2,169 | 2,151 | 2,151 | -4 | -0.2% | 200 |
2018/06/26 | 2,163 | 2,163 | 2,154 | 2,155 | -10 | -0.5% | 1,000 |
2018/06/25 | 2,152 | 2,165 | 2,150 | 2,165 | +13 | +0.6% | 2,800 |
2018/06/22 | 2,154 | 2,154 | 2,150 | 2,152 | -3 | -0.1% | 300 |
2018/06/21 | 2,150 | 2,155 | 2,125 | 2,155 | +5 | +0.2% | 1,700 |
2018/06/20 | 2,127 | 2,150 | 2,095 | 2,150 | +2 | +0.1% | 6,100 |
2018/06/19 | 2,086 | 2,165 | 2,074 | 2,148 | +51 | +2.4% | 4,000 |
2018/06/18 | 2,143 | 2,143 | 2,093 | 2,097 | -55 | -2.6% | 1,700 |
2018/06/15 | 2,151 | 2,193 | 2,151 | 2,152 | -35 | -1.6% | 800 |
2018/06/14 | 2,165 | 2,187 | 2,165 | 2,187 | +12 | +0.6% | 900 |
2018/06/13 | 2,186 | 2,186 | 2,167 | 2,175 | +22 | +1% | 3,600 |
2018/06/12 | 2,103 | 2,180 | 2,103 | 2,153 | +43 | +2% | 3,000 |
2018/06/11 | 2,098 | 2,110 | 2,091 | 2,110 | +10 | +0.5% | 900 |
2018/06/08 | 2,103 | 2,104 | 2,091 | 2,100 | -1 | ±0% | 1,300 |
2018/06/07 | 2,096 | 2,101 | 2,096 | 2,101 | +3 | +0.1% | 800 |
2018/06/06 | 2,099 | 2,099 | 2,098 | 2,098 | -2 | -0.1% | 300 |
2018/06/05 | 2,084 | 2,114 | 2,064 | 2,100 | -34 | -1.6% | 1,600 |
2018/06/04 | 2,150 | 2,194 | 2,131 | 2,134 | -16 | -0.7% | 1,200 |
2018/06/01 | 2,155 | 2,158 | 2,150 | 2,150 | -30 | -1.4% | 400 |
2018/05/31 | 2,178 | 2,190 | 2,161 | 2,180 | +10 | +0.5% | 1,600 |
2018/05/30 | 2,165 | 2,170 | 2,160 | 2,170 | -1 | ±0% | 1,100 |
2018/05/29 | 2,149 | 2,171 | 2,118 | 2,171 | +21 | +1% | 4,500 |
2018/05/28 | 2,121 | 2,150 | 2,121 | 2,150 | +12 | +0.6% | 1,100 |
2018/05/25 | 2,133 | 2,138 | 2,132 | 2,138 | +4 | +0.2% | 3,200 |
1501~
1550
件表示中 / 3548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 | 216,300円 | +34.9% | +10.4% | 3.24% | 14.01倍 | 0.49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 |
日プラスト | 37,500円 | -1.8% | -52.1% | 4.00% | 7.89倍 | 0.23倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の7割が日産、3割がホンダ向け |
カーメイト | 90,000円 | +4.6% | +151.4% | 3.33% | 12.05倍 | 0.43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 |
セレンディプ | 146,100円 | +10.2% | +23.5% | 0.00% | 12.09倍 | 1.07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 |
河西工 | 17,100円 | +2.7% | -34.9% | 0.00% | - | 0.54倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け5割強。米英現地生産 |
市場注目の銘柄
チャート関連のコラム