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 |
---|---|---|---|---|---|---|---|
2023/12/04 | 2,115 | 2,136 | 2,022 | 2,060 | -83 | -3.9% | 11,000 |
2023/12/01 | 2,136 | 2,152 | 2,126 | 2,143 | +13 | +0.6% | 3,300 |
2023/11/30 | 2,008 | 2,130 | 2,008 | 2,130 | +106 | +5.2% | 7,500 |
2023/11/29 | 2,051 | 2,051 | 1,951 | 2,024 | -31 | -1.5% | 20,300 |
2023/11/28 | 2,120 | 2,155 | 2,053 | 2,055 | -111 | -5.1% | 12,700 |
2023/11/27 | 2,208 | 2,208 | 2,161 | 2,166 | -56 | -2.5% | 11,100 |
2023/11/24 | 2,126 | 2,247 | 2,095 | 2,222 | +107 | +5.1% | 20,000 |
2023/11/22 | 2,065 | 2,130 | 2,042 | 2,115 | +50 | +2.4% | 13,800 |
2023/11/21 | 2,030 | 2,074 | 2,021 | 2,065 | +22 | +1.1% | 9,800 |
2023/11/20 | 2,068 | 2,079 | 2,011 | 2,043 | -22 | -1.1% | 12,900 |
2023/11/17 | 1,995 | 2,087 | 1,992 | 2,065 | +60 | +3% | 14,700 |
2023/11/16 | 1,943 | 2,008 | 1,910 | 2,005 | +89 | +4.6% | 19,900 |
2023/11/15 | 1,978 | 2,018 | 1,857 | 1,916 | -110 | -5.4% | 57,300 |
2023/11/14 | 2,048 | 2,092 | 2,026 | 2,026 | -47 | -2.3% | 20,900 |
2023/11/13 | 2,044 | 2,126 | 2,007 | 2,073 | -21 | -1% | 34,900 |
2023/11/10 | 1,927 | 2,094 | 1,927 | 2,094 | +215 | +11.4% | 119,300 |
2023/11/09 | 1,900 | 1,939 | 1,825 | 1,879 | -26 | -1.4% | 37,900 |
2023/11/08 | 1,821 | 1,931 | 1,795 | 1,905 | +85 | +4.7% | 138,100 |
2023/11/07 | 1,723 | 1,854 | 1,695 | 1,820 | +297 | +19.5% | 222,400 |
2023/11/06 | 1,551 | 1,551 | 1,501 | 1,523 | +3 | +0.2% | 20,100 |
2023/11/02 | 1,523 | 1,524 | 1,506 | 1,520 | +15 | +1% | 1,700 |
2023/11/01 | 1,544 | 1,544 | 1,500 | 1,505 | -28 | -1.8% | 24,600 |
2023/10/31 | 1,515 | 1,533 | 1,515 | 1,533 | +12 | +0.8% | 1,300 |
2023/10/30 | 1,565 | 1,565 | 1,521 | 1,521 | -4 | -0.3% | 3,000 |
2023/10/27 | 1,560 | 1,560 | 1,525 | 1,525 | -29 | -1.9% | 400 |
2023/10/26 | 1,545 | 1,554 | 1,513 | 1,554 | +8 | +0.5% | 4,000 |
2023/10/25 | 1,572 | 1,584 | 1,546 | 1,546 | -14 | -0.9% | 1,400 |
2023/10/24 | 1,540 | 1,571 | 1,470 | 1,560 | -2 | -0.1% | 3,500 |
2023/10/23 | 1,597 | 1,603 | 1,562 | 1,562 | -28 | -1.8% | 20,300 |
2023/10/20 | 1,602 | 1,608 | 1,568 | 1,590 | -13 | -0.8% | 2,800 |
2023/10/19 | 1,592 | 1,603 | 1,584 | 1,603 | +13 | +0.8% | 1,000 |
2023/10/18 | 1,583 | 1,590 | 1,583 | 1,590 | +4 | +0.3% | 500 |
2023/10/17 | 1,604 | 1,608 | 1,586 | 1,586 | +4 | +0.3% | 700 |
2023/10/16 | 1,606 | 1,606 | 1,569 | 1,582 | -24 | -1.5% | 1,200 |
2023/10/13 | 1,622 | 1,622 | 1,597 | 1,606 | -11 | -0.7% | 1,900 |
2023/10/12 | 1,616 | 1,631 | 1,612 | 1,617 | -16 | -1% | 1,400 |
2023/10/11 | 1,616 | 1,649 | 1,616 | 1,633 | +2 | +0.1% | 2,400 |
2023/10/10 | 1,583 | 1,644 | 1,583 | 1,631 | +48 | +3% | 4,400 |
2023/10/06 | 1,588 | 1,590 | 1,575 | 1,583 | +10 | +0.6% | 2,500 |
2023/10/05 | 1,566 | 1,589 | 1,564 | 1,573 | +7 | +0.4% | 2,700 |
2023/10/04 | 1,592 | 1,601 | 1,553 | 1,566 | -49 | -3% | 7,800 |
2023/10/03 | 1,705 | 1,705 | 1,561 | 1,615 | -92 | -5.4% | 18,800 |
2023/10/02 | 1,749 | 1,749 | 1,704 | 1,707 | -36 | -2.1% | 9,100 |
2023/09/29 | 1,733 | 1,743 | 1,732 | 1,743 | +7 | +0.4% | 3,700 |
2023/09/28 | 1,738 | 1,746 | 1,728 | 1,736 | +4 | +0.2% | 2,000 |
2023/09/27 | 1,725 | 1,743 | 1,725 | 1,732 | -14 | -0.8% | 1,600 |
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 |
201~
250
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 | 217,000円 | +34.9% | +10.4% | 3.23% | 14.06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 | 36,500円 | -1.8% | -52.1% | 4.11% | 7.68倍 | 0.22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 | 87,500円 | +4.6% | +151.4% | 3.43% | 11.72倍 | 0.42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 | 141,400円 | +10.2% | +23.5% | 0.00% | 11.70倍 | 1.04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 | 16,200円 | +2.7% | -34.9% | 0.00% | - | 0.51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