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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 5,290 | 5,310 | 5,270 | 5,270 | -20 | -0.4% | 70,500 |
| 2025/06/05 | 5,280 | 5,300 | 5,260 | 5,290 | -10 | -0.2% | 48,300 |
| 2025/06/04 | 5,230 | 5,330 | 5,220 | 5,300 | +70 | +1.3% | 73,200 |
| 2025/06/03 | 5,220 | 5,240 | 5,170 | 5,230 | -10 | -0.2% | 90,800 |
| 2025/06/02 | 5,260 | 5,260 | 5,190 | 5,240 | -20 | -0.4% | 69,700 |
| 2025/05/30 | 5,220 | 5,300 | 5,210 | 5,260 | -30 | -0.6% | 119,900 |
| 2025/05/29 | 5,250 | 5,300 | 5,240 | 5,290 | +40 | +0.8% | 60,500 |
| 2025/05/28 | 5,310 | 5,320 | 5,250 | 5,250 | -30 | -0.6% | 67,600 |
| 2025/05/27 | 5,210 | 5,290 | 5,190 | 5,280 | +60 | +1.1% | 51,100 |
| 2025/05/26 | 5,210 | 5,230 | 5,180 | 5,220 | +20 | +0.4% | 60,500 |
| 2025/05/23 | 5,170 | 5,220 | 5,150 | 5,200 | +30 | +0.6% | 98,200 |
| 2025/05/22 | 5,190 | 5,200 | 5,150 | 5,170 | -70 | -1.3% | 67,600 |
| 2025/05/21 | 5,250 | 5,290 | 5,220 | 5,240 | +40 | +0.8% | 91,500 |
| 2025/05/20 | 5,230 | 5,290 | 5,190 | 5,200 | -20 | -0.4% | 87,000 |
| 2025/05/19 | 5,130 | 5,260 | 5,110 | 5,220 | +30 | +0.6% | 133,900 |
| 2025/05/16 | 5,100 | 5,200 | 5,060 | 5,190 | +90 | +1.8% | 93,400 |
| 2025/05/15 | 5,100 | 5,130 | 5,020 | 5,100 | -30 | -0.6% | 108,600 |
| 2025/05/14 | 5,170 | 5,180 | 5,010 | 5,130 | -50 | -1% | 137,400 |
| 2025/05/13 | 5,220 | 5,290 | 5,170 | 5,180 | +30 | +0.6% | 110,600 |
| 2025/05/12 | 5,120 | 5,190 | 5,040 | 5,150 | +30 | +0.6% | 195,400 |
| 2025/05/09 | 4,850 | 5,140 | 4,730 | 5,120 | +335 | +7% | 275,200 |
| 2025/05/08 | 4,755 | 4,785 | 4,730 | 4,785 | +15 | +0.3% | 66,200 |
| 2025/05/07 | 4,835 | 4,835 | 4,725 | 4,770 | +5 | +0.1% | 81,800 |
| 2025/05/02 | 4,735 | 4,805 | 4,720 | 4,765 | +35 | +0.7% | 60,200 |
| 2025/05/01 | 4,735 | 4,775 | 4,710 | 4,730 | -15 | -0.3% | 71,500 |
| 2025/04/30 | 4,760 | 4,780 | 4,700 | 4,745 | +55 | +1.2% | 62,000 |
| 2025/04/28 | 4,690 | 4,740 | 4,680 | 4,690 | +20 | +0.4% | 52,100 |
| 2025/04/25 | 4,670 | 4,685 | 4,635 | 4,670 | +45 | +1% | 43,600 |
| 2025/04/24 | 4,645 | 4,680 | 4,610 | 4,625 | +20 | +0.4% | 38,900 |
| 2025/04/23 | 4,640 | 4,650 | 4,590 | 4,605 | +60 | +1.3% | 67,100 |
| 2025/04/22 | 4,495 | 4,545 | 4,480 | 4,545 | +50 | +1.1% | 28,900 |
| 2025/04/21 | 4,545 | 4,560 | 4,480 | 4,495 | -65 | -1.4% | 31,600 |
| 2025/04/18 | 4,495 | 4,580 | 4,495 | 4,560 | +110 | +2.5% | 41,500 |
| 2025/04/17 | 4,435 | 4,505 | 4,435 | 4,450 | +5 | +0.1% | 75,800 |
| 2025/04/16 | 4,495 | 4,520 | 4,405 | 4,445 | -35 | -0.8% | 54,900 |
| 2025/04/15 | 4,500 | 4,520 | 4,470 | 4,480 | +40 | +0.9% | 56,400 |
| 2025/04/14 | 4,415 | 4,455 | 4,370 | 4,440 | +50 | +1.1% | 82,300 |
| 2025/04/11 | 4,290 | 4,415 | 4,245 | 4,390 | -180 | -3.9% | 136,200 |
| 2025/04/10 | 4,610 | 4,620 | 4,550 | 4,570 | +310 | +7.3% | 136,800 |
| 2025/04/09 | 4,300 | 4,325 | 4,185 | 4,260 | -155 | -3.5% | 147,400 |
| 2025/04/08 | 4,285 | 4,465 | 4,285 | 4,415 | +340 | +8.3% | 109,900 |
| 2025/04/07 | 4,105 | 4,175 | 4,005 | 4,075 | -380 | -8.5% | 142,400 |
| 2025/04/04 | 4,615 | 4,635 | 4,350 | 4,455 | -300 | -6.3% | 165,900 |
| 2025/04/03 | 4,775 | 4,775 | 4,650 | 4,755 | -160 | -3.3% | 136,900 |
| 2025/04/02 | 4,915 | 4,925 | 4,875 | 4,915 | ±0 | ±0% | 108,200 |
| 2025/04/01 | 4,935 | 4,950 | 4,890 | 4,915 | +25 | +0.5% | 60,400 |
| 2025/03/31 | 4,960 | 4,985 | 4,855 | 4,890 | -170 | -3.4% | 111,900 |
| 2025/03/28 | 5,200 | 5,220 | 5,000 | 5,060 | -230 | -4.3% | 144,000 |
| 2025/03/27 | 5,260 | 5,310 | 5,210 | 5,290 | +70 | +1.3% | 83,100 |
| 2025/03/26 | 5,280 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 79,200 |
1～
50
件表示中 / 3715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 | 527,000円 | +1.8% | -7.9% | 4.74% | 5.30倍 | 0.55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 |
| ダイワボＨＤ | 247,200円 | +11.4% | +9.4% | 4.05% | 8.32倍 | 1.46倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| 兼 松 | 266,700円 | +4.7% | +20.3% | 4.31% | 7.39倍 | 1.27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 |
| 因幡電産 | 381,700円 | +2.1% | +2.6% | 3.67% | 11.04倍 | 1.24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２割超 |
| 三谷商 | 221,000円 | -5.6% | -6.6% | 2.99% | 9.99倍 | 1.11倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
市場注目の銘柄
チャート関連のコラム
