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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 7,910 | 7,980 | 7,730 | 7,770 | -90 | -1.1% | 88,400 |
| 2026/01/30 | 7,840 | 7,940 | 7,790 | 7,860 | +20 | +0.3% | 115,800 |
| 2026/01/29 | 7,790 | 7,870 | 7,710 | 7,840 | +90 | +1.2% | 77,200 |
| 2026/01/28 | 7,810 | 7,810 | 7,680 | 7,750 | -140 | -1.8% | 83,900 |
| 2026/01/27 | 7,800 | 7,890 | 7,730 | 7,890 | +70 | +0.9% | 68,900 |
| 2026/01/26 | 7,850 | 7,910 | 7,820 | 7,820 | -170 | -2.1% | 77,200 |
| 2026/01/23 | 8,010 | 8,070 | 7,960 | 7,990 | +30 | +0.4% | 76,400 |
| 2026/01/22 | 7,860 | 8,010 | 7,840 | 7,960 | +150 | +1.9% | 66,300 |
| 2026/01/21 | 7,800 | 7,840 | 7,720 | 7,810 | -110 | -1.4% | 92,000 |
| 2026/01/20 | 7,950 | 7,980 | 7,870 | 7,920 | -70 | -0.9% | 76,400 |
| 2026/01/19 | 7,970 | 7,990 | 7,780 | 7,990 | -20 | -0.2% | 80,300 |
| 2026/01/16 | 7,900 | 8,150 | 7,870 | 8,010 | +100 | +1.3% | 137,100 |
| 2026/01/15 | 7,860 | 7,990 | 7,850 | 7,910 | -60 | -0.8% | 124,900 |
| 2026/01/14 | 7,720 | 7,970 | 7,670 | 7,970 | +290 | +3.8% | 155,400 |
| 2026/01/13 | 7,680 | 7,760 | 7,630 | 7,680 | +130 | +1.7% | 128,600 |
| 2026/01/09 | 7,490 | 7,590 | 7,490 | 7,550 | +70 | +0.9% | 98,800 |
| 2026/01/08 | 7,420 | 7,570 | 7,400 | 7,480 | +80 | +1.1% | 111,300 |
| 2026/01/07 | 7,420 | 7,530 | 7,380 | 7,400 | -60 | -0.8% | 111,800 |
| 2026/01/06 | 7,320 | 7,500 | 7,310 | 7,460 | +180 | +2.5% | 88,100 |
| 2026/01/05 | 7,220 | 7,330 | 7,190 | 7,280 | +110 | +1.5% | 87,800 |
| 2025/12/30 | 7,240 | 7,240 | 7,170 | 7,170 | -80 | -1.1% | 47,300 |
| 2025/12/29 | 7,190 | 7,250 | 7,170 | 7,250 | +90 | +1.3% | 59,200 |
| 2025/12/26 | 7,150 | 7,180 | 7,110 | 7,160 | +40 | +0.6% | 35,000 |
| 2025/12/25 | 7,130 | 7,160 | 7,100 | 7,120 | -10 | -0.1% | 23,200 |
| 2025/12/24 | 7,260 | 7,270 | 7,130 | 7,130 | -120 | -1.7% | 53,500 |
| 2025/12/23 | 7,190 | 7,260 | 7,180 | 7,250 | +20 | +0.3% | 80,900 |
| 2025/12/22 | 7,160 | 7,260 | 7,130 | 7,230 | +120 | +1.7% | 87,800 |
| 2025/12/19 | 7,020 | 7,110 | 7,010 | 7,110 | +120 | +1.7% | 146,000 |
| 2025/12/18 | 6,970 | 7,030 | 6,950 | 6,990 | -40 | -0.6% | 62,800 |
| 2025/12/17 | 7,030 | 7,030 | 6,920 | 7,030 | +70 | +1% | 70,700 |
| 2025/12/16 | 7,190 | 7,190 | 6,960 | 6,960 | -260 | -3.6% | 98,500 |
| 2025/12/15 | 7,160 | 7,250 | 7,150 | 7,220 | ±0 | ±0% | 118,200 |
| 2025/12/12 | 7,110 | 7,260 | 7,060 | 7,220 | +170 | +2.4% | 106,000 |
| 2025/12/11 | 7,150 | 7,160 | 7,020 | 7,050 | +10 | +0.1% | 60,400 |
| 2025/12/10 | 7,010 | 7,110 | 7,010 | 7,040 | +40 | +0.6% | 101,100 |
| 2025/12/09 | 6,970 | 7,010 | 6,910 | 7,000 | -20 | -0.3% | 96,500 |
| 2025/12/08 | 6,970 | 7,030 | 6,950 | 7,020 | +50 | +0.7% | 74,800 |
| 2025/12/05 | 7,000 | 7,090 | 6,970 | 6,970 | -30 | -0.4% | 123,000 |
| 2025/12/04 | 6,880 | 7,040 | 6,880 | 7,000 | +120 | +1.7% | 66,300 |
| 2025/12/03 | 6,930 | 6,940 | 6,860 | 6,880 | -70 | -1% | 64,000 |
| 2025/12/02 | 6,900 | 6,960 | 6,860 | 6,950 | +90 | +1.3% | 84,100 |
| 2025/12/01 | 6,960 | 6,990 | 6,860 | 6,860 | -80 | -1.2% | 86,500 |
| 2025/11/28 | 6,900 | 6,970 | 6,900 | 6,940 | +60 | +0.9% | 69,900 |
| 2025/11/27 | 6,980 | 7,010 | 6,820 | 6,880 | -10 | -0.1% | 239,800 |
| 2025/11/26 | 6,850 | 6,930 | 6,810 | 6,890 | +140 | +2.1% | 126,200 |
| 2025/11/25 | 6,820 | 6,880 | 6,720 | 6,750 | +10 | +0.1% | 98,600 |
| 2025/11/21 | 6,600 | 6,740 | 6,600 | 6,740 | +60 | +0.9% | 265,300 |
| 2025/11/20 | 6,570 | 6,700 | 6,570 | 6,680 | +210 | +3.2% | 101,900 |
| 2025/11/19 | 6,490 | 6,520 | 6,410 | 6,470 | ±0 | ±0% | 66,900 |
| 2025/11/18 | 6,620 | 6,640 | 6,440 | 6,470 | -180 | -2.7% | 94,600 |
1～
50
件表示中 / 3875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 | 795,000円 | +1.8% | -7.9% | 3.14% | 7.81倍 | 0.80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 |
| 兼 松 | 205,650円 | +4.7% | +20.3% | 2.92% | 11.41倍 | 1.80倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 東邦ＨＤ | 466,300円 | +3.5% | +9.1% | 1.93% | 19.21倍 | 1.13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 | 489,800円 | +3.5% | +1.6% | 2.45% | 13.60倍 | 1.01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 |
| 因幡電産 | 263,200円 | +2.1% | +2.6% | 2.66% | 15.14倍 | 1.60倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
市場注目の銘柄
チャート関連のコラム
