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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,975 | 5,010 | 4,920 | 4,945 | -30 | -0.6% | 119,300 |
| 2023/09/25 | 4,960 | 5,010 | 4,920 | 4,975 | +25 | +0.5% | 95,800 |
| 2023/09/22 | 4,935 | 4,985 | 4,895 | 4,950 | -70 | -1.4% | 188,500 |
| 2023/09/21 | 5,050 | 5,120 | 5,010 | 5,020 | -40 | -0.8% | 105,200 |
| 2023/09/20 | 5,100 | 5,140 | 5,050 | 5,060 | ±0 | ±0% | 155,600 |
| 2023/09/19 | 5,030 | 5,080 | 4,995 | 5,060 | +10 | +0.2% | 107,500 |
| 2023/09/15 | 5,070 | 5,110 | 5,020 | 5,050 | +90 | +1.8% | 244,600 |
| 2023/09/14 | 4,920 | 4,975 | 4,890 | 4,960 | +60 | +1.2% | 121,600 |
| 2023/09/13 | 4,870 | 4,915 | 4,850 | 4,900 | +30 | +0.6% | 132,100 |
| 2023/09/12 | 4,910 | 4,910 | 4,840 | 4,870 | +15 | +0.3% | 72,700 |
| 2023/09/11 | 4,865 | 4,895 | 4,835 | 4,855 | ±0 | ±0% | 62,700 |
| 2023/09/08 | 4,890 | 4,920 | 4,825 | 4,855 | -105 | -2.1% | 154,000 |
| 2023/09/07 | 4,930 | 5,020 | 4,930 | 4,960 | ±0 | ±0% | 111,900 |
| 2023/09/06 | 4,950 | 4,990 | 4,920 | 4,960 | +25 | +0.5% | 102,200 |
| 2023/09/05 | 4,860 | 4,940 | 4,825 | 4,935 | +50 | +1% | 143,300 |
| 2023/09/04 | 4,780 | 4,885 | 4,780 | 4,885 | +135 | +2.8% | 86,200 |
| 2023/09/01 | 4,645 | 4,755 | 4,635 | 4,750 | +110 | +2.4% | 106,100 |
| 2023/08/31 | 4,625 | 4,660 | 4,610 | 4,640 | +40 | +0.9% | 96,400 |
| 2023/08/30 | 4,625 | 4,645 | 4,600 | 4,600 | -20 | -0.4% | 56,100 |
| 2023/08/29 | 4,650 | 4,660 | 4,595 | 4,620 | -5 | -0.1% | 58,600 |
| 2023/08/28 | 4,580 | 4,630 | 4,575 | 4,625 | +70 | +1.5% | 49,600 |
| 2023/08/25 | 4,540 | 4,580 | 4,510 | 4,555 | -40 | -0.9% | 75,400 |
| 2023/08/24 | 4,595 | 4,610 | 4,570 | 4,595 | ±0 | ±0% | 53,200 |
| 2023/08/23 | 4,525 | 4,595 | 4,520 | 4,595 | +20 | +0.4% | 75,400 |
| 2023/08/22 | 4,535 | 4,575 | 4,525 | 4,575 | +50 | +1.1% | 62,100 |
| 2023/08/21 | 4,550 | 4,565 | 4,515 | 4,525 | -30 | -0.7% | 93,200 |
| 2023/08/18 | 4,525 | 4,580 | 4,520 | 4,555 | -40 | -0.9% | 140,100 |
| 2023/08/17 | 4,650 | 4,650 | 4,515 | 4,595 | -85 | -1.8% | 150,800 |
| 2023/08/16 | 4,705 | 4,735 | 4,675 | 4,680 | -100 | -2.1% | 78,600 |
| 2023/08/15 | 4,750 | 4,815 | 4,750 | 4,780 | +35 | +0.7% | 85,600 |
| 2023/08/14 | 4,770 | 4,810 | 4,720 | 4,745 | -5 | -0.1% | 131,800 |
| 2023/08/10 | 4,645 | 4,760 | 4,605 | 4,750 | +60 | +1.3% | 171,300 |
| 2023/08/09 | 4,880 | 4,880 | 4,690 | 4,690 | -140 | -2.9% | 157,600 |
| 2023/08/08 | 4,790 | 4,845 | 4,580 | 4,830 | +90 | +1.9% | 332,700 |
| 2023/08/07 | 4,695 | 4,745 | 4,680 | 4,740 | +20 | +0.4% | 136,900 |
| 2023/08/04 | 4,675 | 4,735 | 4,655 | 4,720 | +20 | +0.4% | 69,600 |
| 2023/08/03 | 4,785 | 4,785 | 4,690 | 4,700 | -125 | -2.6% | 130,900 |
| 2023/08/02 | 4,845 | 4,930 | 4,815 | 4,825 | -85 | -1.7% | 105,400 |
| 2023/08/01 | 4,880 | 4,970 | 4,875 | 4,910 | +55 | +1.1% | 122,400 |
| 2023/07/31 | 4,900 | 4,935 | 4,825 | 4,855 | +65 | +1.4% | 163,900 |
| 2023/07/28 | 4,760 | 4,820 | 4,700 | 4,790 | +10 | +0.2% | 132,400 |
| 2023/07/27 | 4,790 | 4,795 | 4,745 | 4,780 | -35 | -0.7% | 135,300 |
| 2023/07/26 | 4,860 | 4,860 | 4,785 | 4,815 | -35 | -0.7% | 85,700 |
| 2023/07/25 | 4,870 | 4,875 | 4,795 | 4,850 | +25 | +0.5% | 85,300 |
| 2023/07/24 | 4,755 | 4,875 | 4,755 | 4,825 | +50 | +1% | 201,200 |
| 2023/07/21 | 4,600 | 4,790 | 4,590 | 4,775 | +255 | +5.6% | 314,800 |
| 2023/07/20 | 4,540 | 4,565 | 4,515 | 4,520 | -15 | -0.3% | 110,200 |
| 2023/07/19 | 4,535 | 4,545 | 4,495 | 4,535 | +55 | +1.2% | 83,900 |
| 2023/07/18 | 4,460 | 4,510 | 4,435 | 4,480 | +50 | +1.1% | 124,800 |
| 2023/07/14 | 4,440 | 4,460 | 4,370 | 4,430 | -10 | -0.2% | 91,500 |
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
