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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 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 |
| 2017/09/22 | 320 | 320 | 312 | 319 | -2 | -0.6% | 26,000 |
| 2017/09/21 | 321 | 321 | 315 | 321 | ±0 | ±0% | 8,000 |
| 2017/09/20 | 327 | 327 | 305 | 321 | -9 | -2.7% | 56,000 |
| 2017/09/19 | 315 | 333 | 312 | 330 | +14 | +4.4% | 40,000 |
| 2017/09/15 | 314 | 316 | 309 | 316 | +2 | +0.6% | 18,000 |
| 2017/09/14 | 310 | 315 | 308 | 314 | +5 | +1.6% | 28,000 |
| 2017/09/13 | 313 | 313 | 309 | 309 | -4 | -1.3% | 14,000 |
| 2017/09/12 | 299 | 313 | 299 | 313 | +9 | +3% | 28,000 |
1901～
1950
件表示中 / 3778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 | 305,500円 | +4.2% | +10.0% | 2.45% | 18.68倍 | 0.67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 |
| 田中精密 | 107,100円 | +0.3% | -29.8% | 2.99% | 8.00倍 | 0.43倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| ウェッズ | 63,700円 | +1.0% | -11.5% | 4.24% | 7.80倍 | 0.60倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
| 安 永 | 73,100円 | +0.7% | -25.5% | 1.37% | 25.10倍 | 0.66倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ＭＵＲＯ | 135,100円 | +2.5% | +16.8% | 3.40% | 9.66倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
