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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 386 | 390 | 384 | 387 | +1 | +0.3% | 387,000 |
| 2010/06/16 | 389 | 390 | 384 | 386 | -2 | -0.5% | 743,000 |
| 2010/06/15 | 388 | 389 | 384 | 388 | +1 | +0.3% | 932,000 |
| 2010/06/14 | 380 | 388 | 380 | 387 | +10 | +2.7% | 616,000 |
| 2010/06/11 | 382 | 382 | 376 | 377 | +1 | +0.3% | 855,000 |
| 2010/06/10 | 366 | 379 | 363 | 376 | +11 | +3% | 902,000 |
| 2010/06/09 | 363 | 367 | 359 | 365 | -2 | -0.5% | 1,048,000 |
| 2010/06/08 | 357 | 368 | 357 | 367 | +7 | +1.9% | 559,000 |
| 2010/06/07 | 370 | 375 | 360 | 360 | -18 | -4.8% | 713,000 |
| 2010/06/04 | 381 | 386 | 374 | 378 | -3 | -0.8% | 1,112,000 |
| 2010/06/03 | 375 | 382 | 374 | 381 | +18 | +5% | 1,260,000 |
| 2010/06/02 | 360 | 374 | 357 | 363 | -1 | -0.3% | 1,060,000 |
| 2010/06/01 | 366 | 372 | 363 | 364 | -2 | -0.5% | 707,000 |
| 2010/05/31 | 357 | 369 | 357 | 366 | +10 | +2.8% | 973,000 |
| 2010/05/28 | 360 | 363 | 355 | 356 | ±0 | ±0% | 903,000 |
| 2010/05/27 | 342 | 358 | 342 | 356 | +12 | +3.5% | 1,687,000 |
| 2010/05/26 | 345 | 352 | 342 | 344 | -1 | -0.3% | 1,306,000 |
| 2010/05/25 | 352 | 354 | 343 | 345 | -13 | -3.6% | 996,000 |
| 2010/05/24 | 348 | 359 | 345 | 358 | +8 | +2.3% | 1,346,000 |
| 2010/05/21 | 349 | 357 | 346 | 350 | -5 | -1.4% | 1,568,000 |
| 2010/05/20 | 365 | 367 | 353 | 355 | -10 | -2.7% | 1,381,000 |
| 2010/05/19 | 369 | 370 | 358 | 365 | -13 | -3.4% | 1,403,000 |
| 2010/05/18 | 398 | 398 | 375 | 378 | -16 | -4.1% | 1,747,000 |
| 2010/05/17 | 401 | 403 | 392 | 394 | -3 | -0.8% | 1,488,000 |
| 2010/05/14 | 392 | 401 | 388 | 397 | +3 | +0.8% | 1,671,000 |
| 2010/05/13 | 388 | 401 | 388 | 394 | +10 | +2.6% | 1,293,000 |
| 2010/05/12 | 388 | 391 | 382 | 384 | -3 | -0.8% | 657,000 |
| 2010/05/11 | 390 | 396 | 385 | 387 | +5 | +1.3% | 1,024,000 |
| 2010/05/10 | 380 | 388 | 376 | 382 | -1 | -0.3% | 1,676,000 |
| 2010/05/07 | 383 | 390 | 376 | 383 | -8 | -2% | 1,298,000 |
| 2010/05/06 | 391 | 394 | 387 | 391 | -13 | -3.2% | 1,600,000 |
| 2010/04/30 | 405 | 408 | 401 | 404 | +2 | +0.5% | 868,000 |
| 2010/04/28 | 402 | 404 | 400 | 402 | -7 | -1.7% | 689,000 |
| 2010/04/27 | 404 | 411 | 399 | 409 | +6 | +1.5% | 943,000 |
| 2010/04/26 | 403 | 407 | 402 | 403 | +1 | +0.2% | 672,000 |
| 2010/04/23 | 404 | 407 | 400 | 402 | +2 | +0.5% | 1,094,000 |
| 2010/04/22 | 402 | 403 | 394 | 400 | -2 | -0.5% | 1,076,000 |
| 2010/04/21 | 395 | 403 | 393 | 402 | +14 | +3.6% | 1,118,000 |
| 2010/04/20 | 392 | 393 | 386 | 388 | -3 | -0.8% | 1,031,000 |
| 2010/04/19 | 396 | 398 | 390 | 391 | -12 | -3% | 941,000 |
| 2010/04/16 | 409 | 410 | 401 | 403 | -7 | -1.7% | 1,654,000 |
| 2010/04/15 | 406 | 410 | 401 | 410 | +8 | +2% | 1,243,000 |
| 2010/04/14 | 396 | 402 | 396 | 402 | +4 | +1% | 938,000 |
| 2010/04/13 | 402 | 402 | 395 | 398 | -6 | -1.5% | 1,328,000 |
| 2010/04/12 | 402 | 409 | 400 | 404 | +6 | +1.5% | 1,504,000 |
| 2010/04/09 | 397 | 401 | 396 | 398 | +1 | +0.3% | 768,000 |
| 2010/04/08 | 399 | 404 | 395 | 397 | -7 | -1.7% | 916,000 |
| 2010/04/07 | 400 | 405 | 398 | 404 | +7 | +1.8% | 812,000 |
| 2010/04/06 | 403 | 405 | 394 | 397 | -5 | -1.2% | 1,121,000 |
| 2010/04/05 | 410 | 412 | 402 | 402 | -5 | -1.2% | 604,000 |
3401～
3450
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
