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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 4,005 | 4,045 | 3,980 | 4,010 | +5 | +0.1% | 77,000 |
| 2023/01/25 | 3,955 | 4,035 | 3,935 | 4,005 | +20 | +0.5% | 105,400 |
| 2023/01/24 | 4,035 | 4,050 | 3,925 | 3,985 | +10 | +0.3% | 170,500 |
| 2023/01/23 | 3,895 | 4,010 | 3,875 | 3,975 | +150 | +3.9% | 190,800 |
| 2023/01/20 | 3,710 | 3,830 | 3,700 | 3,825 | +140 | +3.8% | 77,900 |
| 2023/01/19 | 3,725 | 3,735 | 3,680 | 3,685 | -55 | -1.5% | 43,200 |
| 2023/01/18 | 3,730 | 3,745 | 3,670 | 3,740 | +20 | +0.5% | 56,000 |
| 2023/01/17 | 3,625 | 3,725 | 3,625 | 3,720 | +95 | +2.6% | 54,100 |
| 2023/01/16 | 3,685 | 3,695 | 3,605 | 3,625 | -55 | -1.5% | 80,900 |
| 2023/01/13 | 3,685 | 3,720 | 3,665 | 3,680 | -30 | -0.8% | 75,100 |
| 2023/01/12 | 3,725 | 3,730 | 3,710 | 3,710 | +5 | +0.1% | 68,500 |
| 2023/01/11 | 3,680 | 3,725 | 3,660 | 3,705 | +35 | +1% | 66,300 |
| 2023/01/10 | 3,575 | 3,670 | 3,565 | 3,670 | +140 | +4% | 100,300 |
| 2023/01/06 | 3,535 | 3,550 | 3,520 | 3,530 | +30 | +0.9% | 63,300 |
| 2023/01/05 | 3,580 | 3,585 | 3,500 | 3,500 | -125 | -3.4% | 106,500 |
| 2023/01/04 | 3,730 | 3,730 | 3,625 | 3,625 | -120 | -3.2% | 79,000 |
| 2022/12/30 | 3,740 | 3,770 | 3,730 | 3,745 | +20 | +0.5% | 52,000 |
| 2022/12/29 | 3,690 | 3,735 | 3,650 | 3,725 | +35 | +0.9% | 64,400 |
| 2022/12/28 | 3,680 | 3,690 | 3,645 | 3,690 | +20 | +0.5% | 41,800 |
| 2022/12/27 | 3,665 | 3,690 | 3,660 | 3,670 | +40 | +1.1% | 46,400 |
| 2022/12/26 | 3,595 | 3,640 | 3,595 | 3,630 | +35 | +1% | 37,900 |
| 2022/12/23 | 3,560 | 3,610 | 3,545 | 3,595 | -25 | -0.7% | 79,300 |
| 2022/12/22 | 3,580 | 3,620 | 3,560 | 3,620 | +75 | +2.1% | 105,600 |
| 2022/12/21 | 3,665 | 3,680 | 3,535 | 3,545 | -140 | -3.8% | 235,700 |
| 2022/12/20 | 3,705 | 3,770 | 3,630 | 3,685 | +5 | +0.1% | 124,500 |
| 2022/12/19 | 3,705 | 3,710 | 3,660 | 3,680 | -55 | -1.5% | 81,600 |
| 2022/12/16 | 3,755 | 3,775 | 3,725 | 3,735 | -50 | -1.3% | 92,200 |
| 2022/12/15 | 3,720 | 3,785 | 3,710 | 3,785 | +50 | +1.3% | 107,400 |
| 2022/12/14 | 3,690 | 3,735 | 3,660 | 3,735 | +65 | +1.8% | 116,800 |
| 2022/12/13 | 3,645 | 3,690 | 3,645 | 3,670 | +65 | +1.8% | 77,600 |
| 2022/12/12 | 3,635 | 3,640 | 3,590 | 3,605 | -15 | -0.4% | 55,900 |
| 2022/12/09 | 3,585 | 3,625 | 3,580 | 3,620 | +50 | +1.4% | 98,300 |
| 2022/12/08 | 3,580 | 3,595 | 3,520 | 3,570 | -25 | -0.7% | 106,700 |
| 2022/12/07 | 3,570 | 3,615 | 3,545 | 3,595 | +30 | +0.8% | 174,000 |
| 2022/12/06 | 3,510 | 3,565 | 3,510 | 3,565 | +15 | +0.4% | 146,100 |
| 2022/12/05 | 3,515 | 3,565 | 3,490 | 3,550 | +40 | +1.1% | 145,200 |
| 2022/12/02 | 3,520 | 3,525 | 3,450 | 3,510 | -40 | -1.1% | 131,900 |
| 2022/12/01 | 3,575 | 3,585 | 3,535 | 3,550 | -30 | -0.8% | 94,600 |
| 2022/11/30 | 3,570 | 3,590 | 3,560 | 3,580 | ±0 | ±0% | 82,600 |
| 2022/11/29 | 3,600 | 3,600 | 3,560 | 3,580 | -40 | -1.1% | 133,500 |
| 2022/11/28 | 3,740 | 3,745 | 3,620 | 3,620 | -105 | -2.8% | 95,400 |
| 2022/11/25 | 3,780 | 3,780 | 3,705 | 3,725 | -40 | -1.1% | 56,600 |
| 2022/11/24 | 3,820 | 3,830 | 3,765 | 3,765 | -10 | -0.3% | 92,200 |
| 2022/11/22 | 3,660 | 3,775 | 3,660 | 3,775 | +125 | +3.4% | 133,300 |
| 2022/11/21 | 3,650 | 3,670 | 3,615 | 3,650 | +30 | +0.8% | 64,200 |
| 2022/11/18 | 3,580 | 3,645 | 3,580 | 3,620 | +55 | +1.5% | 102,500 |
| 2022/11/17 | 3,570 | 3,605 | 3,550 | 3,565 | -35 | -1% | 88,000 |
| 2022/11/16 | 3,610 | 3,620 | 3,580 | 3,600 | -60 | -1.6% | 125,700 |
| 2022/11/15 | 3,585 | 3,660 | 3,580 | 3,660 | +40 | +1.1% | 83,000 |
| 2022/11/14 | 3,705 | 3,710 | 3,620 | 3,620 | -90 | -2.4% | 100,900 |
451～
500
件表示中 / 3587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 | 497,000円 | +15.1% | +24.3% | 4.23% | 4.67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 |
| アズワン | 266,500円 | +6.0% | +7.2% | 2.14% | 23.69倍 | 2.92倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 三菱食品 | 486,500円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01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 | 187,200円 | +4.1% | -3.4% | 3.04% | 12.07倍 | 1.76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 |
| エネクス | 160,700円 | -9.2% | -9.7% | 3.48% | 13.43倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
