阪和興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,635 | 4,635 | 4,410 | 4,440 | -200 | -4.3% | 164,700 |
| 2023/12/07 | 4,625 | 4,675 | 4,610 | 4,640 | -55 | -1.2% | 113,000 |
| 2023/12/06 | 4,595 | 4,700 | 4,595 | 4,695 | +145 | +3.2% | 123,700 |
| 2023/12/05 | 4,515 | 4,585 | 4,515 | 4,550 | +35 | +0.8% | 105,600 |
| 2023/12/04 | 4,560 | 4,560 | 4,490 | 4,515 | -50 | -1.1% | 74,600 |
| 2023/12/01 | 4,610 | 4,630 | 4,555 | 4,565 | +5 | +0.1% | 117,700 |
| 2023/11/30 | 4,525 | 4,575 | 4,515 | 4,560 | +80 | +1.8% | 142,900 |
| 2023/11/29 | 4,495 | 4,545 | 4,475 | 4,480 | -60 | -1.3% | 109,200 |
| 2023/11/28 | 4,505 | 4,555 | 4,500 | 4,540 | +75 | +1.7% | 93,000 |
| 2023/11/27 | 4,515 | 4,520 | 4,455 | 4,465 | -25 | -0.6% | 66,200 |
| 2023/11/24 | 4,480 | 4,515 | 4,460 | 4,490 | +80 | +1.8% | 79,900 |
| 2023/11/22 | 4,355 | 4,430 | 4,340 | 4,410 | +55 | +1.3% | 118,600 |
| 2023/11/21 | 4,370 | 4,390 | 4,325 | 4,355 | +10 | +0.2% | 94,700 |
| 2023/11/20 | 4,430 | 4,480 | 4,345 | 4,345 | -80 | -1.8% | 98,600 |
| 2023/11/17 | 4,360 | 4,435 | 4,350 | 4,425 | +60 | +1.4% | 153,500 |
| 2023/11/16 | 4,365 | 4,400 | 4,300 | 4,365 | -10 | -0.2% | 76,800 |
| 2023/11/15 | 4,370 | 4,395 | 4,330 | 4,375 | +50 | +1.2% | 119,600 |
| 2023/11/14 | 4,355 | 4,380 | 4,305 | 4,325 | +5 | +0.1% | 125,400 |
| 2023/11/13 | 4,350 | 4,390 | 4,305 | 4,320 | -15 | -0.3% | 138,000 |
| 2023/11/10 | 4,300 | 4,355 | 4,280 | 4,335 | +20 | +0.5% | 134,800 |
| 2023/11/09 | 4,250 | 4,345 | 4,245 | 4,315 | +30 | +0.7% | 148,800 |
| 2023/11/08 | 4,490 | 4,490 | 4,270 | 4,285 | -205 | -4.6% | 402,300 |
| 2023/11/07 | 4,465 | 4,540 | 4,460 | 4,490 | -15 | -0.3% | 144,000 |
| 2023/11/06 | 4,600 | 4,600 | 4,505 | 4,505 | -10 | -0.2% | 152,500 |
| 2023/11/02 | 4,565 | 4,565 | 4,465 | 4,515 | -10 | -0.2% | 139,000 |
| 2023/11/01 | 4,580 | 4,605 | 4,510 | 4,525 | +15 | +0.3% | 193,700 |
| 2023/10/31 | 4,450 | 4,515 | 4,420 | 4,510 | +80 | +1.8% | 113,200 |
| 2023/10/30 | 4,435 | 4,435 | 4,370 | 4,430 | -15 | -0.3% | 126,900 |
| 2023/10/27 | 4,405 | 4,485 | 4,400 | 4,445 | +30 | +0.7% | 196,500 |
| 2023/10/26 | 4,405 | 4,485 | 4,390 | 4,415 | +15 | +0.3% | 141,100 |
| 2023/10/25 | 4,400 | 4,455 | 4,385 | 4,400 | ±0 | ±0% | 112,500 |
| 2023/10/24 | 4,365 | 4,420 | 4,295 | 4,400 | +45 | +1% | 136,800 |
| 2023/10/23 | 4,405 | 4,405 | 4,340 | 4,355 | -55 | -1.2% | 130,200 |
| 2023/10/20 | 4,375 | 4,445 | 4,355 | 4,410 | +50 | +1.1% | 91,300 |
| 2023/10/19 | 4,395 | 4,440 | 4,335 | 4,360 | -80 | -1.8% | 153,100 |
| 2023/10/18 | 4,445 | 4,455 | 4,410 | 4,440 | +20 | +0.5% | 133,300 |
| 2023/10/17 | 4,475 | 4,490 | 4,380 | 4,420 | -20 | -0.5% | 139,100 |
| 2023/10/16 | 4,400 | 4,465 | 4,395 | 4,440 | +35 | +0.8% | 103,900 |
| 2023/10/13 | 4,440 | 4,455 | 4,385 | 4,405 | -90 | -2% | 130,100 |
| 2023/10/12 | 4,455 | 4,500 | 4,425 | 4,495 | +60 | +1.4% | 86,600 |
| 2023/10/11 | 4,485 | 4,515 | 4,435 | 4,435 | -65 | -1.4% | 173,400 |
| 2023/10/10 | 4,490 | 4,575 | 4,480 | 4,500 | +50 | +1.1% | 245,800 |
| 2023/10/06 | 4,395 | 4,475 | 4,380 | 4,450 | +95 | +2.2% | 131,200 |
| 2023/10/05 | 4,295 | 4,365 | 4,260 | 4,355 | +90 | +2.1% | 334,000 |
| 2023/10/04 | 4,435 | 4,445 | 4,265 | 4,265 | -230 | -5.1% | 216,800 |
| 2023/10/03 | 4,620 | 4,635 | 4,485 | 4,495 | -195 | -4.2% | 217,900 |
| 2023/10/02 | 4,745 | 4,835 | 4,690 | 4,690 | -55 | -1.2% | 181,300 |
| 2023/09/29 | 4,850 | 4,855 | 4,715 | 4,745 | -120 | -2.5% | 203,100 |
| 2023/09/28 | 4,895 | 4,960 | 4,835 | 4,865 | -115 | -2.3% | 112,200 |
| 2023/09/27 | 4,910 | 4,995 | 4,900 | 4,980 | +35 | +0.7% | 137,300 |
101～
150
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「阪和興」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 |
|---|---|---|---|---|---|---|---|---|
| 阪和興 | 632,000円 | +1.2% | -22.2% | 2.69% | 7.14倍 | 0.78倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 東邦ＨＤ | 406,000円 | +6.3% | +13.2% | 0.99% | 12.37倍 | 1.04倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| ＰＡＬＴＡＣ | 473,600円 | +4.3% | +11.3% | 1.98% | 14.42倍 | 1.10倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 273,400円 | +0.8% | +0.2% | 2.56% | 11.72倍 | 1.80倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| シップＨＤ | 239,700円 | +4.8% | +14.0% | 2.00% | 18.09倍 | 1.75倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
市場注目の銘柄
チャート関連のコラム
