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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,000 | 5,020 | 4,965 | 4,995 | -5 | -0.1% | 72,000 |
| 2024/11/20 | 4,990 | 5,040 | 4,985 | 5,000 | ±0 | ±0% | 48,600 |
| 2024/11/19 | 5,000 | 5,080 | 4,930 | 5,000 | +35 | +0.7% | 86,100 |
| 2024/11/18 | 4,915 | 5,010 | 4,900 | 4,965 | +50 | +1% | 101,100 |
| 2024/11/15 | 4,890 | 4,975 | 4,855 | 4,915 | +75 | +1.5% | 95,800 |
| 2024/11/14 | 4,880 | 4,915 | 4,840 | 4,840 | -10 | -0.2% | 92,400 |
| 2024/11/13 | 4,920 | 4,965 | 4,825 | 4,850 | -65 | -1.3% | 121,100 |
| 2024/11/12 | 5,010 | 5,020 | 4,915 | 4,915 | -30 | -0.6% | 100,100 |
| 2024/11/11 | 5,020 | 5,080 | 4,920 | 4,945 | -105 | -2.1% | 132,600 |
| 2024/11/08 | 5,160 | 5,210 | 4,955 | 5,050 | -120 | -2.3% | 119,300 |
| 2024/11/07 | 5,120 | 5,170 | 5,090 | 5,170 | +90 | +1.8% | 116,500 |
| 2024/11/06 | 4,995 | 5,090 | 4,995 | 5,080 | +85 | +1.7% | 91,500 |
| 2024/11/05 | 5,040 | 5,060 | 4,995 | 4,995 | +15 | +0.3% | 97,700 |
| 2024/11/01 | 5,040 | 5,080 | 4,975 | 4,980 | -130 | -2.5% | 85,400 |
| 2024/10/31 | 5,140 | 5,190 | 5,070 | 5,110 | +70 | +1.4% | 114,800 |
| 2024/10/30 | 4,995 | 5,100 | 4,995 | 5,040 | +20 | +0.4% | 469,000 |
| 2024/10/29 | 5,010 | 5,030 | 4,985 | 5,020 | +10 | +0.2% | 78,700 |
| 2024/10/28 | 4,935 | 5,030 | 4,900 | 5,010 | +65 | +1.3% | 65,500 |
| 2024/10/25 | 4,910 | 4,980 | 4,910 | 4,945 | -10 | -0.2% | 60,200 |
| 2024/10/24 | 4,950 | 4,970 | 4,890 | 4,955 | -35 | -0.7% | 96,200 |
| 2024/10/23 | 5,030 | 5,040 | 4,975 | 4,990 | -50 | -1% | 80,000 |
| 2024/10/22 | 5,080 | 5,130 | 5,020 | 5,040 | -90 | -1.8% | 66,600 |
| 2024/10/21 | 5,130 | 5,180 | 5,110 | 5,130 | -10 | -0.2% | 51,300 |
| 2024/10/18 | 5,200 | 5,200 | 5,130 | 5,140 | ±0 | ±0% | 51,300 |
| 2024/10/17 | 5,160 | 5,170 | 5,120 | 5,140 | ±0 | ±0% | 60,700 |
| 2024/10/16 | 5,120 | 5,160 | 5,070 | 5,140 | -10 | -0.2% | 61,100 |
| 2024/10/15 | 5,180 | 5,180 | 5,100 | 5,150 | +50 | +1% | 86,900 |
| 2024/10/11 | 5,130 | 5,140 | 5,100 | 5,100 | -30 | -0.6% | 65,400 |
| 2024/10/10 | 5,120 | 5,130 | 5,030 | 5,130 | +60 | +1.2% | 50,500 |
| 2024/10/09 | 5,140 | 5,150 | 5,030 | 5,070 | -60 | -1.2% | 63,900 |
| 2024/10/08 | 5,180 | 5,230 | 5,110 | 5,130 | -120 | -2.3% | 85,200 |
| 2024/10/07 | 5,250 | 5,290 | 5,170 | 5,250 | +90 | +1.7% | 98,800 |
| 2024/10/04 | 5,150 | 5,170 | 5,100 | 5,160 | +50 | +1% | 72,000 |
| 2024/10/03 | 5,230 | 5,230 | 5,070 | 5,110 | +40 | +0.8% | 69,600 |
| 2024/10/02 | 4,985 | 5,160 | 4,950 | 5,070 | +85 | +1.7% | 98,000 |
| 2024/10/01 | 4,970 | 5,020 | 4,955 | 4,985 | +15 | +0.3% | 88,900 |
| 2024/09/30 | 4,900 | 5,000 | 4,895 | 4,970 | -130 | -2.5% | 98,900 |
| 2024/09/27 | 5,100 | 5,130 | 5,040 | 5,100 | -30 | -0.6% | 95,400 |
| 2024/09/26 | 5,060 | 5,160 | 5,020 | 5,130 | +100 | +2% | 145,100 |
| 2024/09/25 | 4,990 | 5,030 | 4,940 | 5,030 | +35 | +0.7% | 83,800 |
| 2024/09/24 | 5,060 | 5,070 | 4,950 | 4,995 | -15 | -0.3% | 92,300 |
| 2024/09/20 | 5,040 | 5,040 | 4,990 | 5,010 | +65 | +1.3% | 129,300 |
| 2024/09/19 | 4,960 | 4,985 | 4,940 | 4,945 | +55 | +1.1% | 70,200 |
| 2024/09/18 | 4,925 | 4,925 | 4,845 | 4,890 | +70 | +1.5% | 71,600 |
| 2024/09/17 | 4,835 | 4,885 | 4,750 | 4,820 | +15 | +0.3% | 112,800 |
| 2024/09/13 | 4,860 | 4,885 | 4,805 | 4,805 | -85 | -1.7% | 116,000 |
| 2024/09/12 | 4,925 | 4,925 | 4,820 | 4,890 | +90 | +1.9% | 94,300 |
| 2024/09/11 | 4,825 | 4,880 | 4,765 | 4,800 | -65 | -1.3% | 97,800 |
| 2024/09/10 | 4,840 | 4,915 | 4,825 | 4,865 | +45 | +0.9% | 104,100 |
| 2024/09/09 | 4,750 | 4,825 | 4,715 | 4,820 | -40 | -0.8% | 111,600 |
1～
50
件表示中 / 3585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 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56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 |
| シップＨＤ | 212,700円 | +1.4% | +3.1% | 2.49% | 13.38倍 | 1.43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 |
| 因幡電産 | 381,500円 | +4.8% | +5.4% | 3.41% | 13.12倍 | 1.29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 |
| 三菱食品 | 479,500円 | +2.6% | +5.1% | 3.86% | 9.12倍 | 0.99倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 第一興商 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
