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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,585 | 1,585 | 1,560 | 1,570 | -14 | -0.9% | 6,100 |
| 2017/12/05 | 1,586 | 1,586 | 1,575 | 1,584 | +5 | +0.3% | 1,000 |
| 2017/12/04 | 1,578 | 1,582 | 1,555 | 1,579 | +23 | +1.5% | 14,300 |
| 2017/12/01 | 1,594 | 1,594 | 1,554 | 1,556 | -17 | -1.1% | 3,600 |
| 2017/11/30 | 1,573 | 1,573 | 1,573 | 1,573 | +5 | +0.3% | 4,100 |
| 2017/11/29 | 1,584 | 1,584 | 1,567 | 1,568 | +8 | +0.5% | 13,600 |
| 2017/11/28 | 1,595 | 1,595 | 1,550 | 1,560 | -20 | -1.3% | 11,000 |
| 2017/11/27 | 1,600 | 1,610 | 1,580 | 1,580 | +10 | +0.6% | 5,000 |
| 2017/11/24 | 1,588 | 1,588 | 1,570 | 1,570 | -8 | -0.5% | 3,100 |
| 2017/11/22 | 1,556 | 1,582 | 1,556 | 1,578 | -10 | -0.6% | 1,700 |
| 2017/11/21 | 1,570 | 1,588 | 1,570 | 1,588 | +27 | +1.7% | 5,600 |
| 2017/11/20 | 1,562 | 1,563 | 1,555 | 1,561 | +15 | +1% | 900 |
| 2017/11/17 | 1,545 | 1,546 | 1,524 | 1,546 | +8 | +0.5% | 1,900 |
| 2017/11/16 | 1,502 | 1,538 | 1,502 | 1,538 | +30 | +2% | 2,000 |
| 2017/11/15 | 1,523 | 1,539 | 1,502 | 1,508 | -20 | -1.3% | 4,100 |
| 2017/11/14 | 1,538 | 1,538 | 1,515 | 1,528 | +8 | +0.5% | 3,500 |
| 2017/11/13 | 1,530 | 1,547 | 1,520 | 1,520 | ±0 | ±0% | 2,000 |
| 2017/11/10 | 1,500 | 1,575 | 1,500 | 1,520 | -15 | -1% | 2,100 |
| 2017/11/09 | 1,580 | 1,590 | 1,535 | 1,535 | -34 | -2.2% | 3,800 |
| 2017/11/08 | 1,608 | 1,608 | 1,560 | 1,569 | -56 | -3.4% | 8,900 |
| 2017/11/07 | 1,628 | 1,643 | 1,600 | 1,625 | -110 | -6.3% | 19,800 |
| 2017/11/06 | 1,715 | 1,735 | 1,714 | 1,735 | +24 | +1.4% | 3,500 |
| 2017/11/02 | 1,710 | 1,734 | 1,710 | 1,711 | +1 | +0.1% | 2,300 |
| 2017/11/01 | 1,704 | 1,710 | 1,699 | 1,710 | +3 | +0.2% | 400 |
| 2017/10/31 | 1,722 | 1,722 | 1,678 | 1,707 | -23 | -1.3% | 5,300 |
| 2017/10/30 | 1,701 | 1,730 | 1,700 | 1,730 | +8 | +0.5% | 2,300 |
| 2017/10/27 | 1,683 | 1,740 | 1,683 | 1,722 | +2 | +0.1% | 3,200 |
| 2017/10/26 | 1,682 | 1,745 | 1,679 | 1,720 | +30 | +1.8% | 2,300 |
| 2017/10/25 | 1,724 | 1,744 | 1,690 | 1,690 | -43 | -2.5% | 1,600 |
| 2017/10/24 | 1,733 | 1,749 | 1,718 | 1,733 | -17 | -1% | 1,600 |
| 2017/10/23 | 1,750 | 1,751 | 1,747 | 1,750 | ±0 | ±0% | 2,600 |
| 2017/10/20 | 1,760 | 1,760 | 1,711 | 1,750 | -14 | -0.8% | 1,800 |
| 2017/10/19 | 1,769 | 1,770 | 1,690 | 1,764 | -2 | -0.1% | 10,100 |
| 2017/10/18 | 1,765 | 1,787 | 1,710 | 1,766 | +5 | +0.3% | 9,100 |
| 2017/10/17 | 1,740 | 1,792 | 1,728 | 1,761 | +36 | +2.1% | 12,500 |
| 2017/10/16 | 1,700 | 1,734 | 1,700 | 1,725 | +52 | +3.1% | 6,100 |
| 2017/10/13 | 1,649 | 1,673 | 1,649 | 1,673 | +30 | +1.8% | 1,900 |
| 2017/10/12 | 1,638 | 1,644 | 1,601 | 1,643 | -3 | -0.2% | 2,700 |
| 2017/10/11 | 1,648 | 1,650 | 1,620 | 1,646 | +21 | +1.3% | 6,000 |
| 2017/10/10 | 1,625 | 1,625 | 1,593 | 1,625 | +9 | +0.6% | 1,200 |
| 2017/10/06 | 1,630 | 1,630 | 1,611 | 1,616 | -15 | -0.9% | 600 |
| 2017/10/05 | 1,640 | 1,640 | 1,620 | 1,631 | +61 | +3.9% | 4,900 |
| 2017/10/04 | 1,605 | 1,609 | 1,570 | 1,570 | -31 | -1.9% | 3,700 |
| 2017/10/03 | 1,612 | 1,612 | 1,591 | 1,601 | ±0 | ±0% | 2,900 |
| 2017/10/02 | 1,602 | 1,619 | 1,596 | 1,601 | -14 | -0.9% | 1,200 |
| 2017/09/29 | 1,570 | 1,621 | 1,570 | 1,615 | +55 | +3.5% | 2,100 |
| 2017/09/28 | 1,566 | 1,566 | 1,560 | 1,560 | -6 | -0.4% | 500 |
| 2017/09/27 | 1,580 | 1,590 | 1,566 | 1,566 | +1,253 | +400.3% | 400 |
| 2017/09/26 | 315 | 315 | 313 | 313 | -3 | -0.9% | 3,000 |
| 2017/09/25 | 318 | 318 | 313 | 316 | -3 | -0.9% | 11,000 |
1701～
1750
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
