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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,688 | 2,810 | 2,659 | 2,798 | +154 | +5.8% | 14,200 |
2024/02/22 | 2,579 | 2,644 | 2,530 | 2,644 | +87 | +3.4% | 7,600 |
2024/02/21 | 2,555 | 2,597 | 2,530 | 2,557 | +37 | +1.5% | 3,000 |
2024/02/20 | 2,629 | 2,668 | 2,520 | 2,520 | -95 | -3.6% | 10,300 |
2024/02/19 | 2,550 | 2,615 | 2,539 | 2,615 | +65 | +2.5% | 8,400 |
2024/02/16 | 2,518 | 2,575 | 2,484 | 2,550 | +26 | +1% | 8,700 |
2024/02/15 | 2,555 | 2,594 | 2,520 | 2,524 | +1 | ±0% | 7,000 |
2024/02/14 | 2,546 | 2,548 | 2,482 | 2,523 | -22 | -0.9% | 8,600 |
2024/02/13 | 2,582 | 2,603 | 2,512 | 2,545 | -84 | -3.2% | 19,300 |
2024/02/09 | 2,630 | 2,699 | 2,584 | 2,629 | -28 | -1.1% | 13,000 |
2024/02/08 | 2,567 | 2,749 | 2,567 | 2,657 | +107 | +4.2% | 22,000 |
2024/02/07 | 2,570 | 2,570 | 2,525 | 2,550 | -37 | -1.4% | 8,200 |
2024/02/06 | 2,551 | 2,669 | 2,509 | 2,587 | -149 | -5.4% | 53,100 |
2024/02/05 | 2,710 | 2,737 | 2,607 | 2,736 | +22 | +0.8% | 32,400 |
2024/02/02 | 2,797 | 2,798 | 2,635 | 2,714 | +4 | +0.1% | 10,700 |
2024/02/01 | 2,639 | 2,758 | 2,639 | 2,710 | +70 | +2.7% | 8,700 |
2024/01/31 | 2,510 | 2,640 | 2,481 | 2,640 | +139 | +5.6% | 10,700 |
2024/01/30 | 2,540 | 2,544 | 2,435 | 2,501 | -37 | -1.5% | 10,000 |
2024/01/29 | 2,578 | 2,587 | 2,521 | 2,538 | +31 | +1.2% | 9,200 |
2024/01/26 | 2,498 | 2,608 | 2,431 | 2,507 | -25 | -1% | 21,400 |
2024/01/25 | 2,456 | 2,537 | 2,412 | 2,532 | +107 | +4.4% | 13,900 |
2024/01/24 | 2,420 | 2,460 | 2,395 | 2,425 | +54 | +2.3% | 7,200 |
2024/01/23 | 2,379 | 2,433 | 2,367 | 2,371 | -58 | -2.4% | 9,700 |
2024/01/22 | 2,326 | 2,430 | 2,326 | 2,429 | +94 | +4% | 13,200 |
2024/01/19 | 2,239 | 2,385 | 2,200 | 2,335 | +135 | +6.1% | 21,000 |
2024/01/18 | 2,205 | 2,211 | 2,182 | 2,200 | +19 | +0.9% | 1,500 |
2024/01/17 | 2,219 | 2,239 | 2,180 | 2,181 | -37 | -1.7% | 5,000 |
2024/01/16 | 2,213 | 2,218 | 2,170 | 2,218 | +25 | +1.1% | 3,600 |
2024/01/15 | 2,165 | 2,220 | 2,130 | 2,193 | +63 | +3% | 7,400 |
2024/01/12 | 2,154 | 2,169 | 2,120 | 2,130 | -24 | -1.1% | 4,600 |
2024/01/11 | 2,146 | 2,177 | 2,102 | 2,154 | ±0 | ±0% | 7,300 |
2024/01/10 | 2,193 | 2,227 | 2,120 | 2,154 | -106 | -4.7% | 19,700 |
2024/01/09 | 2,180 | 2,325 | 2,179 | 2,260 | +96 | +4.4% | 22,100 |
2024/01/05 | 2,166 | 2,175 | 2,126 | 2,164 | +5 | +0.2% | 6,800 |
2024/01/04 | 2,028 | 2,167 | 2,028 | 2,159 | +140 | +6.9% | 16,100 |
2023/12/29 | 2,059 | 2,075 | 2,001 | 2,019 | -61 | -2.9% | 7,800 |
2023/12/28 | 2,111 | 2,113 | 2,060 | 2,080 | -7 | -0.3% | 8,700 |
2023/12/27 | 2,116 | 2,116 | 2,060 | 2,087 | -13 | -0.6% | 4,700 |
2023/12/26 | 2,063 | 2,137 | 2,030 | 2,100 | +37 | +1.8% | 13,200 |
2023/12/25 | 2,052 | 2,080 | 2,018 | 2,063 | +50 | +2.5% | 9,500 |
2023/12/22 | 2,038 | 2,040 | 2,013 | 2,013 | -23 | -1.1% | 2,900 |
2023/12/21 | 2,027 | 2,039 | 2,012 | 2,036 | +2 | +0.1% | 1,900 |
2023/12/20 | 2,004 | 2,055 | 1,993 | 2,034 | +52 | +2.6% | 5,200 |
2023/12/19 | 1,981 | 2,009 | 1,974 | 1,982 | +2 | +0.1% | 2,400 |
2023/12/18 | 2,006 | 2,010 | 1,975 | 1,980 | -26 | -1.3% | 5,200 |
2023/12/15 | 2,024 | 2,024 | 1,981 | 2,006 | +7 | +0.4% | 3,200 |
2023/12/14 | 2,051 | 2,072 | 1,975 | 1,999 | -88 | -4.2% | 13,400 |
2023/12/13 | 2,068 | 2,088 | 2,061 | 2,087 | +9 | +0.4% | 4,200 |
2023/12/12 | 2,102 | 2,102 | 2,067 | 2,078 | -22 | -1% | 900 |
2023/12/11 | 2,105 | 2,105 | 2,041 | 2,100 | -5 | -0.2% | 2,500 |
51~
100
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