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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 4,450 | 4,470 | 4,315 | 4,345 | -50 | -1.1% | 128,400 |
| 2023/05/22 | 4,415 | 4,415 | 4,350 | 4,395 | -25 | -0.6% | 149,500 |
| 2023/05/19 | 4,420 | 4,445 | 4,385 | 4,420 | -15 | -0.3% | 111,500 |
| 2023/05/18 | 4,460 | 4,465 | 4,405 | 4,435 | +20 | +0.5% | 157,800 |
| 2023/05/17 | 4,405 | 4,495 | 4,390 | 4,415 | -10 | -0.2% | 182,300 |
| 2023/05/16 | 4,380 | 4,430 | 4,290 | 4,425 | +65 | +1.5% | 203,600 |
| 2023/05/15 | 4,250 | 4,370 | 4,225 | 4,360 | +120 | +2.8% | 233,300 |
| 2023/05/12 | 4,235 | 4,330 | 3,945 | 4,240 | -50 | -1.2% | 503,100 |
| 2023/05/11 | 4,345 | 4,350 | 4,255 | 4,290 | -55 | -1.3% | 175,500 |
| 2023/05/10 | 4,400 | 4,420 | 4,300 | 4,345 | -35 | -0.8% | 229,400 |
| 2023/05/09 | 4,245 | 4,390 | 4,225 | 4,380 | +175 | +4.2% | 188,900 |
| 2023/05/08 | 4,190 | 4,255 | 4,165 | 4,205 | -20 | -0.5% | 136,600 |
| 2023/05/02 | 4,225 | 4,230 | 4,165 | 4,225 | ±0 | ±0% | 158,600 |
| 2023/05/01 | 4,210 | 4,245 | 4,210 | 4,225 | +40 | +1% | 82,600 |
| 2023/04/28 | 4,165 | 4,185 | 4,125 | 4,185 | +75 | +1.8% | 80,500 |
| 2023/04/27 | 4,040 | 4,120 | 4,030 | 4,110 | +40 | +1% | 112,500 |
| 2023/04/26 | 4,075 | 4,095 | 4,045 | 4,070 | -50 | -1.2% | 177,800 |
| 2023/04/25 | 4,225 | 4,240 | 4,120 | 4,120 | -55 | -1.3% | 130,200 |
| 2023/04/24 | 4,200 | 4,200 | 4,150 | 4,175 | +20 | +0.5% | 79,700 |
| 2023/04/21 | 4,190 | 4,230 | 4,140 | 4,155 | +15 | +0.4% | 211,200 |
| 2023/04/20 | 4,065 | 4,160 | 4,060 | 4,140 | +60 | +1.5% | 153,000 |
| 2023/04/19 | 4,070 | 4,080 | 4,020 | 4,080 | +5 | +0.1% | 65,900 |
| 2023/04/18 | 4,070 | 4,120 | 4,040 | 4,075 | +5 | +0.1% | 111,700 |
| 2023/04/17 | 4,015 | 4,080 | 4,015 | 4,070 | +60 | +1.5% | 143,100 |
| 2023/04/14 | 3,890 | 4,015 | 3,885 | 4,010 | +145 | +3.8% | 171,300 |
| 2023/04/13 | 3,865 | 3,885 | 3,825 | 3,865 | -10 | -0.3% | 84,800 |
| 2023/04/12 | 3,850 | 3,900 | 3,840 | 3,875 | +60 | +1.6% | 85,500 |
| 2023/04/11 | 3,805 | 3,815 | 3,760 | 3,815 | +50 | +1.3% | 101,800 |
| 2023/04/10 | 3,770 | 3,800 | 3,745 | 3,765 | +50 | +1.3% | 59,100 |
| 2023/04/07 | 3,715 | 3,740 | 3,705 | 3,715 | +5 | +0.1% | 65,300 |
| 2023/04/06 | 3,725 | 3,740 | 3,685 | 3,710 | -55 | -1.5% | 102,800 |
| 2023/04/05 | 3,875 | 3,890 | 3,755 | 3,765 | -200 | -5% | 165,200 |
| 2023/04/04 | 3,975 | 3,985 | 3,945 | 3,965 | -10 | -0.3% | 89,400 |
| 2023/04/03 | 3,980 | 3,990 | 3,945 | 3,975 | +30 | +0.8% | 105,000 |
| 2023/03/31 | 3,860 | 3,970 | 3,860 | 3,945 | +120 | +3.1% | 155,900 |
| 2023/03/30 | 3,775 | 3,825 | 3,775 | 3,825 | +15 | +0.4% | 95,200 |
| 2023/03/29 | 3,760 | 3,810 | 3,745 | 3,810 | +80 | +2.1% | 139,500 |
| 2023/03/28 | 3,805 | 3,805 | 3,730 | 3,730 | -30 | -0.8% | 93,500 |
| 2023/03/27 | 3,790 | 3,790 | 3,725 | 3,760 | +15 | +0.4% | 129,900 |
| 2023/03/24 | 3,715 | 3,760 | 3,695 | 3,745 | +30 | +0.8% | 116,600 |
| 2023/03/23 | 3,645 | 3,730 | 3,625 | 3,715 | +35 | +1% | 74,900 |
| 2023/03/22 | 3,750 | 3,770 | 3,680 | 3,680 | +10 | +0.3% | 97,000 |
| 2023/03/20 | 3,675 | 3,765 | 3,665 | 3,670 | -65 | -1.7% | 139,900 |
| 2023/03/17 | 3,770 | 3,770 | 3,675 | 3,735 | +5 | +0.1% | 133,600 |
| 2023/03/16 | 3,735 | 3,765 | 3,690 | 3,730 | -140 | -3.6% | 197,100 |
| 2023/03/15 | 3,840 | 3,915 | 3,825 | 3,870 | +95 | +2.5% | 114,700 |
| 2023/03/14 | 3,895 | 3,900 | 3,750 | 3,775 | -175 | -4.4% | 233,700 |
| 2023/03/13 | 3,945 | 3,975 | 3,870 | 3,950 | -50 | -1.3% | 139,900 |
| 2023/03/10 | 3,975 | 4,035 | 3,970 | 4,000 | -45 | -1.1% | 128,700 |
| 2023/03/09 | 4,050 | 4,065 | 4,010 | 4,045 | +30 | +0.7% | 117,700 |
501～
550
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
