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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,030 | 4,055 | 4,005 | 4,015 | -80 | -2% | 205,700 |
| 2023/03/07 | 4,065 | 4,105 | 4,050 | 4,095 | +15 | +0.4% | 107,600 |
| 2023/03/06 | 4,125 | 4,150 | 4,050 | 4,080 | -25 | -0.6% | 149,500 |
| 2023/03/03 | 4,045 | 4,125 | 4,045 | 4,105 | +50 | +1.2% | 121,200 |
| 2023/03/02 | 4,080 | 4,130 | 4,035 | 4,055 | +5 | +0.1% | 97,600 |
| 2023/03/01 | 3,950 | 4,070 | 3,950 | 4,050 | +85 | +2.1% | 113,700 |
| 2023/02/28 | 4,050 | 4,055 | 3,950 | 3,965 | -65 | -1.6% | 116,500 |
| 2023/02/27 | 4,000 | 4,040 | 3,995 | 4,030 | +30 | +0.8% | 120,900 |
| 2023/02/24 | 3,990 | 4,030 | 3,970 | 4,000 | +35 | +0.9% | 80,500 |
| 2023/02/22 | 3,970 | 4,045 | 3,950 | 3,965 | -70 | -1.7% | 125,000 |
| 2023/02/21 | 3,970 | 4,045 | 3,970 | 4,035 | +65 | +1.6% | 81,900 |
| 2023/02/20 | 3,950 | 3,985 | 3,930 | 3,970 | +10 | +0.3% | 64,500 |
| 2023/02/17 | 3,915 | 3,980 | 3,915 | 3,960 | +5 | +0.1% | 62,000 |
| 2023/02/16 | 3,920 | 3,965 | 3,900 | 3,955 | +60 | +1.5% | 95,900 |
| 2023/02/15 | 3,920 | 3,920 | 3,860 | 3,895 | -15 | -0.4% | 123,900 |
| 2023/02/14 | 3,940 | 3,945 | 3,865 | 3,910 | +30 | +0.8% | 66,900 |
| 2023/02/13 | 3,920 | 3,990 | 3,850 | 3,880 | -15 | -0.4% | 175,600 |
| 2023/02/10 | 4,130 | 4,260 | 3,830 | 3,895 | -255 | -6.1% | 505,400 |
| 2023/02/09 | 4,070 | 4,170 | 4,065 | 4,150 | +55 | +1.3% | 69,000 |
| 2023/02/08 | 4,150 | 4,175 | 4,080 | 4,095 | -45 | -1.1% | 73,200 |
| 2023/02/07 | 4,135 | 4,160 | 4,100 | 4,140 | -30 | -0.7% | 81,200 |
| 2023/02/06 | 4,155 | 4,190 | 4,125 | 4,170 | +125 | +3.1% | 100,700 |
| 2023/02/03 | 4,040 | 4,090 | 4,000 | 4,045 | -30 | -0.7% | 123,500 |
| 2023/02/02 | 4,170 | 4,170 | 4,045 | 4,075 | -100 | -2.4% | 125,100 |
| 2023/02/01 | 4,150 | 4,190 | 4,110 | 4,175 | +60 | +1.5% | 71,500 |
| 2023/01/31 | 4,120 | 4,160 | 4,085 | 4,115 | -5 | -0.1% | 85,900 |
| 2023/01/30 | 4,080 | 4,125 | 4,060 | 4,120 | +70 | +1.7% | 102,300 |
| 2023/01/27 | 4,050 | 4,065 | 4,010 | 4,050 | +40 | +1% | 90,400 |
| 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 |
551～
600
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
