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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/11 | 3,780 | 3,780 | 3,655 | 3,710 | -25 | -0.7% | 165,000 |
| 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 |
601～
650
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
