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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,850 | 3,890 | 3,680 | 3,735 | -90 | -2.4% | 354,900 |
| 2022/11/09 | 3,810 | 3,835 | 3,800 | 3,825 | -5 | -0.1% | 93,400 |
| 2022/11/08 | 3,815 | 3,870 | 3,780 | 3,830 | +35 | +0.9% | 99,600 |
| 2022/11/07 | 3,790 | 3,820 | 3,775 | 3,795 | +45 | +1.2% | 94,500 |
| 2022/11/04 | 3,715 | 3,780 | 3,710 | 3,750 | +35 | +0.9% | 92,500 |
| 2022/11/02 | 3,710 | 3,795 | 3,685 | 3,715 | -25 | -0.7% | 146,600 |
| 2022/11/01 | 3,650 | 3,740 | 3,645 | 3,740 | +140 | +3.9% | 90,400 |
| 2022/10/31 | 3,600 | 3,620 | 3,575 | 3,600 | +60 | +1.7% | 68,200 |
| 2022/10/28 | 3,560 | 3,600 | 3,530 | 3,540 | -65 | -1.8% | 183,500 |
| 2022/10/27 | 3,570 | 3,620 | 3,570 | 3,605 | +20 | +0.6% | 49,600 |
| 2022/10/26 | 3,620 | 3,630 | 3,575 | 3,585 | -30 | -0.8% | 111,900 |
| 2022/10/25 | 3,635 | 3,645 | 3,595 | 3,615 | +5 | +0.1% | 58,100 |
| 2022/10/24 | 3,720 | 3,730 | 3,605 | 3,610 | -15 | -0.4% | 96,700 |
| 2022/10/21 | 3,600 | 3,685 | 3,600 | 3,625 | +45 | +1.3% | 145,000 |
| 2022/10/20 | 3,610 | 3,660 | 3,575 | 3,580 | -75 | -2.1% | 134,300 |
| 2022/10/19 | 3,605 | 3,660 | 3,585 | 3,655 | +40 | +1.1% | 51,900 |
| 2022/10/18 | 3,650 | 3,650 | 3,580 | 3,615 | +25 | +0.7% | 65,400 |
| 2022/10/17 | 3,615 | 3,665 | 3,585 | 3,590 | -85 | -2.3% | 71,200 |
| 2022/10/14 | 3,675 | 3,720 | 3,630 | 3,675 | +90 | +2.5% | 110,400 |
| 2022/10/13 | 3,550 | 3,590 | 3,520 | 3,585 | ±0 | ±0% | 70,800 |
| 2022/10/12 | 3,660 | 3,660 | 3,560 | 3,585 | -95 | -2.6% | 105,400 |
| 2022/10/11 | 3,685 | 3,745 | 3,660 | 3,680 | -35 | -0.9% | 159,100 |
| 2022/10/07 | 3,640 | 3,735 | 3,640 | 3,715 | +10 | +0.3% | 128,900 |
| 2022/10/06 | 3,700 | 3,775 | 3,695 | 3,705 | +25 | +0.7% | 118,200 |
| 2022/10/05 | 3,700 | 3,720 | 3,655 | 3,680 | +35 | +1% | 150,900 |
| 2022/10/04 | 3,585 | 3,665 | 3,580 | 3,645 | +180 | +5.2% | 135,200 |
| 2022/10/03 | 3,420 | 3,465 | 3,370 | 3,465 | +30 | +0.9% | 110,600 |
| 2022/09/30 | 3,475 | 3,495 | 3,390 | 3,435 | -110 | -3.1% | 194,200 |
| 2022/09/29 | 3,530 | 3,565 | 3,490 | 3,545 | +35 | +1% | 167,600 |
| 2022/09/28 | 3,505 | 3,530 | 3,445 | 3,510 | +5 | +0.1% | 166,700 |
| 2022/09/27 | 3,510 | 3,555 | 3,490 | 3,505 | +10 | +0.3% | 90,400 |
| 2022/09/26 | 3,575 | 3,620 | 3,460 | 3,495 | -145 | -4% | 186,700 |
| 2022/09/22 | 3,610 | 3,660 | 3,585 | 3,640 | -5 | -0.1% | 133,300 |
| 2022/09/21 | 3,610 | 3,660 | 3,610 | 3,645 | -20 | -0.5% | 85,200 |
| 2022/09/20 | 3,680 | 3,700 | 3,655 | 3,665 | +30 | +0.8% | 73,600 |
| 2022/09/16 | 3,655 | 3,685 | 3,610 | 3,635 | -65 | -1.8% | 153,100 |
| 2022/09/15 | 3,680 | 3,700 | 3,650 | 3,700 | -5 | -0.1% | 127,400 |
| 2022/09/14 | 3,640 | 3,715 | 3,620 | 3,705 | -5 | -0.1% | 113,700 |
| 2022/09/13 | 3,695 | 3,725 | 3,665 | 3,710 | +30 | +0.8% | 100,900 |
| 2022/09/12 | 3,730 | 3,730 | 3,670 | 3,680 | +10 | +0.3% | 57,900 |
| 2022/09/09 | 3,700 | 3,715 | 3,640 | 3,670 | -55 | -1.5% | 154,600 |
| 2022/09/08 | 3,645 | 3,725 | 3,630 | 3,725 | +105 | +2.9% | 209,900 |
| 2022/09/07 | 3,580 | 3,620 | 3,525 | 3,620 | +15 | +0.4% | 205,800 |
| 2022/09/06 | 3,505 | 3,655 | 3,495 | 3,605 | +90 | +2.6% | 265,900 |
| 2022/09/05 | 3,520 | 3,555 | 3,500 | 3,515 | +90 | +2.6% | 159,500 |
| 2022/09/02 | 3,425 | 3,435 | 3,375 | 3,425 | +10 | +0.3% | 106,400 |
| 2022/09/01 | 3,460 | 3,500 | 3,410 | 3,415 | -40 | -1.2% | 124,500 |
| 2022/08/31 | 3,500 | 3,515 | 3,450 | 3,455 | -105 | -2.9% | 196,000 |
| 2022/08/30 | 3,515 | 3,580 | 3,515 | 3,560 | +65 | +1.9% | 439,100 |
| 2022/08/29 | 3,470 | 3,500 | 3,435 | 3,495 | -45 | -1.3% | 174,300 |
501～
550
件表示中 / 3586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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14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 | 487,000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 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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
