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 |
|---|---|---|---|---|---|---|---|
| 2023/02/15 | 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 |
| 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 |
601～
650
件表示中 / 3751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 | 609,000円 | +1.8% | -7.9% | 4.11% | 6.11倍 | 0.64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 |
| ＰＡＬＴＡＣ | 426,100円 | +3.5% | +1.6% | 2.82% | 11.95倍 | 0.91倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 272,200円 | +11.4% | +9.4% | 3.67% | 9.16倍 | 1.61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 | 282,400円 | +4.7% | +20.3% | 4.07% | 7.82倍 | 1.35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 | 412,800円 | +2.1% | +2.6% | 3.39% | 11.96倍 | 1.35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約２割 |
市場注目の銘柄
チャート関連のコラム
