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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,750 | 1,769 | 1,746 | 1,746 | -3 | -0.2% | 2,600 |
2023/09/25 | 1,763 | 1,763 | 1,749 | 1,749 | +9 | +0.5% | 3,200 |
2023/09/22 | 1,749 | 1,774 | 1,721 | 1,740 | -13 | -0.7% | 5,500 |
2023/09/21 | 1,745 | 1,789 | 1,745 | 1,753 | +8 | +0.5% | 19,300 |
2023/09/20 | 1,768 | 1,768 | 1,716 | 1,745 | -22 | -1.2% | 15,500 |
2023/09/19 | 1,814 | 1,818 | 1,762 | 1,767 | -75 | -4.1% | 22,100 |
2023/09/15 | 1,986 | 1,986 | 1,825 | 1,842 | -152 | -7.6% | 46,200 |
2023/09/14 | 2,118 | 2,120 | 1,914 | 1,994 | -112 | -5.3% | 36,800 |
2023/09/13 | 2,135 | 2,140 | 2,089 | 2,106 | +21 | +1% | 7,900 |
2023/09/12 | 2,020 | 2,117 | 2,020 | 2,085 | +72 | +3.6% | 14,900 |
2023/09/11 | 1,939 | 2,032 | 1,939 | 2,013 | +95 | +5% | 11,200 |
2023/09/08 | 1,901 | 1,923 | 1,901 | 1,918 | +7 | +0.4% | 4,600 |
2023/09/07 | 1,913 | 1,955 | 1,894 | 1,911 | -19 | -1% | 9,600 |
2023/09/06 | 1,905 | 1,938 | 1,876 | 1,930 | +22 | +1.2% | 6,400 |
2023/09/05 | 1,910 | 1,910 | 1,890 | 1,908 | -2 | -0.1% | 3,300 |
2023/09/04 | 1,894 | 1,918 | 1,880 | 1,910 | +56 | +3% | 8,700 |
2023/09/01 | 1,848 | 1,869 | 1,848 | 1,854 | -10 | -0.5% | 1,800 |
2023/08/31 | 1,823 | 1,884 | 1,823 | 1,864 | +34 | +1.9% | 17,100 |
2023/08/30 | 1,845 | 1,849 | 1,819 | 1,830 | -6 | -0.3% | 7,500 |
2023/08/29 | 1,805 | 1,836 | 1,805 | 1,836 | +21 | +1.2% | 700 |
2023/08/28 | 1,825 | 1,845 | 1,804 | 1,815 | +9 | +0.5% | 5,600 |
2023/08/25 | 1,784 | 1,845 | 1,782 | 1,806 | +32 | +1.8% | 13,200 |
2023/08/24 | 1,796 | 1,796 | 1,773 | 1,774 | -17 | -0.9% | 6,600 |
2023/08/23 | 1,792 | 1,795 | 1,770 | 1,791 | -4 | -0.2% | 8,500 |
2023/08/22 | 1,763 | 1,795 | 1,751 | 1,795 | +4 | +0.2% | 7,400 |
2023/08/21 | 1,744 | 1,795 | 1,744 | 1,791 | +65 | +3.8% | 29,200 |
2023/08/18 | 1,720 | 1,744 | 1,710 | 1,726 | +6 | +0.3% | 8,600 |
2023/08/17 | 1,729 | 1,746 | 1,720 | 1,720 | -9 | -0.5% | 3,000 |
2023/08/16 | 1,709 | 1,740 | 1,706 | 1,729 | +30 | +1.8% | 5,100 |
2023/08/15 | 1,738 | 1,738 | 1,689 | 1,699 | -61 | -3.5% | 19,500 |
2023/08/14 | 1,799 | 1,845 | 1,732 | 1,760 | -32 | -1.8% | 25,400 |
2023/08/10 | 1,750 | 1,828 | 1,724 | 1,792 | +45 | +2.6% | 31,400 |
2023/08/09 | 1,744 | 1,753 | 1,707 | 1,747 | +2 | +0.1% | 34,800 |
2023/08/08 | 1,731 | 1,759 | 1,676 | 1,745 | -405 | -18.8% | 97,700 |
2023/08/07 | 1,924 | 2,267 | 1,862 | 2,150 | +211 | +10.9% | 48,800 |
2023/08/04 | 1,757 | 1,945 | 1,757 | 1,939 | +195 | +11.2% | 52,200 |
2023/08/03 | 1,641 | 1,750 | 1,601 | 1,744 | +106 | +6.5% | 15,300 |
2023/08/02 | 1,634 | 1,645 | 1,535 | 1,638 | +116 | +7.6% | 20,000 |
2023/08/01 | 1,521 | 1,522 | 1,521 | 1,522 | +5 | +0.3% | 1,000 |
2023/07/31 | 1,521 | 1,524 | 1,515 | 1,517 | -2 | -0.1% | 1,300 |
2023/07/28 | 1,515 | 1,519 | 1,515 | 1,519 | -30 | -1.9% | 200 |
2023/07/27 | 1,550 | 1,550 | 1,549 | 1,549 | -32 | -2% | 400 |
2023/07/26 | 1,594 | 1,603 | 1,581 | 1,581 | -22 | -1.4% | 1,100 |
2023/07/25 | 1,634 | 1,634 | 1,582 | 1,603 | -21 | -1.3% | 1,400 |
2023/07/24 | 1,660 | 1,660 | 1,612 | 1,624 | +44 | +2.8% | 8,800 |
2023/07/21 | 1,591 | 1,595 | 1,572 | 1,580 | -11 | -0.7% | 16,600 |
2023/07/20 | 1,589 | 1,591 | 1,572 | 1,591 | +25 | +1.6% | 1,200 |
2023/07/19 | 1,578 | 1,580 | 1,566 | 1,566 | +11 | +0.7% | 1,200 |
2023/07/18 | 1,593 | 1,593 | 1,550 | 1,555 | -18 | -1.1% | 2,700 |
2023/07/14 | 1,573 | 1,573 | 1,573 | 1,573 | - | - | 1,300 |
151~
200
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