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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,989 | 1,990 | 1,989 | 1,990 | ±0 | ±0% | 700 |
| 2018/05/07 | 1,975 | 1,990 | 1,972 | 1,990 | +12 | +0.6% | 2,000 |
| 2018/05/02 | 1,974 | 1,983 | 1,971 | 1,978 | +3 | +0.2% | 800 |
| 2018/05/01 | 1,990 | 1,992 | 1,975 | 1,975 | -22 | -1.1% | 900 |
| 2018/04/27 | 1,989 | 1,997 | 1,985 | 1,997 | +7 | +0.4% | 2,400 |
| 2018/04/26 | 1,970 | 1,990 | 1,970 | 1,990 | +30 | +1.5% | 2,900 |
| 2018/04/25 | 1,968 | 1,968 | 1,955 | 1,960 | +5 | +0.3% | 1,800 |
| 2018/04/24 | 1,939 | 1,958 | 1,939 | 1,955 | +16 | +0.8% | 4,000 |
| 2018/04/23 | 1,955 | 1,955 | 1,916 | 1,939 | +24 | +1.3% | 2,700 |
| 2018/04/20 | 1,896 | 1,915 | 1,896 | 1,915 | +19 | +1% | 1,400 |
| 2018/04/19 | 1,901 | 1,913 | 1,896 | 1,896 | +2 | +0.1% | 2,700 |
| 2018/04/18 | 1,894 | 1,910 | 1,894 | 1,894 | +4 | +0.2% | 3,800 |
| 2018/04/17 | 1,979 | 1,980 | 1,881 | 1,890 | -1 | -0.1% | 16,800 |
| 2018/04/16 | 1,859 | 1,891 | 1,859 | 1,891 | +19 | +1% | 1,200 |
| 2018/04/13 | 1,902 | 1,903 | 1,871 | 1,872 | -27 | -1.4% | 2,200 |
| 2018/04/12 | 1,905 | 1,905 | 1,884 | 1,899 | -8 | -0.4% | 500 |
| 2018/04/11 | 1,907 | 1,907 | 1,907 | 1,907 | +32 | +1.7% | 100 |
| 2018/04/10 | 1,897 | 1,897 | 1,875 | 1,875 | +15 | +0.8% | 1,200 |
| 2018/04/09 | 1,830 | 1,933 | 1,830 | 1,860 | +29 | +1.6% | 4,700 |
| 2018/04/06 | 1,819 | 1,831 | 1,818 | 1,831 | -27 | -1.5% | 700 |
| 2018/04/05 | 1,860 | 1,864 | 1,836 | 1,858 | -2 | -0.1% | 5,300 |
| 2018/04/04 | 1,861 | 1,861 | 1,860 | 1,860 | -1 | -0.1% | 600 |
| 2018/04/03 | 1,841 | 1,871 | 1,840 | 1,861 | -34 | -1.8% | 1,500 |
| 2018/04/02 | 1,905 | 1,924 | 1,890 | 1,895 | -4 | -0.2% | 1,700 |
| 2018/03/30 | 1,804 | 1,899 | 1,804 | 1,899 | +59 | +3.2% | 6,300 |
| 2018/03/29 | 1,771 | 1,840 | 1,771 | 1,840 | +49 | +2.7% | 1,300 |
| 2018/03/28 | 1,716 | 1,791 | 1,716 | 1,791 | -3 | -0.2% | 1,500 |
| 2018/03/27 | 1,738 | 1,806 | 1,738 | 1,794 | +17 | +1% | 1,700 |
| 2018/03/26 | 1,778 | 1,778 | 1,777 | 1,777 | -41 | -2.3% | 600 |
| 2018/03/23 | 1,768 | 1,818 | 1,768 | 1,818 | +18 | +1% | 1,400 |
| 2018/03/22 | 1,767 | 1,800 | 1,757 | 1,800 | +26 | +1.5% | 1,800 |
| 2018/03/20 | 1,749 | 1,786 | 1,682 | 1,774 | -15 | -0.8% | 2,300 |
| 2018/03/19 | 1,823 | 1,823 | 1,789 | 1,789 | -42 | -2.3% | 1,700 |
| 2018/03/16 | 1,832 | 1,847 | 1,831 | 1,831 | -1 | -0.1% | 1,900 |
| 2018/03/15 | 1,855 | 1,855 | 1,831 | 1,832 | +2 | +0.1% | 600 |
| 2018/03/14 | 1,815 | 1,841 | 1,815 | 1,830 | +14 | +0.8% | 7,600 |
| 2018/03/13 | 1,816 | 1,816 | 1,800 | 1,816 | -1 | -0.1% | 2,600 |
| 2018/03/12 | 1,820 | 1,820 | 1,817 | 1,817 | -3 | -0.2% | 1,500 |
| 2018/03/09 | 1,820 | 1,820 | 1,820 | 1,820 | -4 | -0.2% | 100 |
| 2018/03/08 | 1,824 | 1,824 | 1,824 | 1,824 | -1 | -0.1% | 400 |
| 2018/03/07 | 1,802 | 1,856 | 1,799 | 1,825 | +21 | +1.2% | 1,100 |
| 2018/03/06 | 1,838 | 1,840 | 1,804 | 1,804 | -46 | -2.5% | 2,400 |
| 2018/03/05 | 1,865 | 1,865 | 1,850 | 1,850 | -24 | -1.3% | 1,400 |
| 2018/03/02 | 1,876 | 1,876 | 1,871 | 1,874 | -3 | -0.2% | 1,500 |
| 2018/03/01 | 1,876 | 1,881 | 1,874 | 1,877 | -18 | -0.9% | 1,400 |
| 2018/02/28 | 1,851 | 1,895 | 1,851 | 1,895 | +45 | +2.4% | 3,200 |
| 2018/02/27 | 1,855 | 1,867 | 1,850 | 1,850 | +8 | +0.4% | 6,800 |
| 2018/02/26 | 1,933 | 2,133 | 1,824 | 1,842 | +109 | +6.3% | 36,400 |
| 2018/02/23 | 1,717 | 1,733 | 1,717 | 1,733 | +16 | +0.9% | 2,000 |
| 2018/02/22 | 1,730 | 1,730 | 1,717 | 1,717 | +1 | +0.1% | 2,300 |
1601～
1650
件表示中 / 3586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 | 220,000円 | +39.1% | -22.2% | 3.18% | 19.79倍 | 0.50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 |
| レシップＨＤ | 51,200円 | +5.8% | -49.4% | 1.95% | 8.29倍 | 0.91倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＭＵＲＯ | 119,000円 | -4.5% | -48.3% | 3.78% | 13.36倍 | 0.32倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| ＮＩＴＴＡＮ | 24,500円 | +1.1% | -25.5% | 4.90% | 10.07倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 日プラスト | 36,200円 | -1.8% | -52.1% | 4.14% | 7.61倍 | 0.20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 |
市場注目の銘柄
チャート関連のコラム
