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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,265 | 3,285 | 3,215 | 3,240 | -25 | -0.8% | 146,800 |
| 2022/03/30 | 3,250 | 3,275 | 3,215 | 3,265 | -15 | -0.5% | 143,600 |
| 2022/03/29 | 3,285 | 3,285 | 3,250 | 3,280 | +10 | +0.3% | 134,200 |
| 2022/03/28 | 3,295 | 3,315 | 3,260 | 3,270 | -25 | -0.8% | 115,900 |
| 2022/03/25 | 3,300 | 3,340 | 3,240 | 3,295 | -10 | -0.3% | 145,600 |
| 2022/03/24 | 3,315 | 3,330 | 3,285 | 3,305 | -40 | -1.2% | 107,000 |
| 2022/03/23 | 3,350 | 3,395 | 3,305 | 3,345 | +25 | +0.8% | 126,900 |
| 2022/03/22 | 3,245 | 3,320 | 3,225 | 3,320 | +105 | +3.3% | 168,700 |
| 2022/03/18 | 3,210 | 3,240 | 3,185 | 3,215 | -5 | -0.2% | 196,900 |
| 2022/03/17 | 3,150 | 3,235 | 3,110 | 3,220 | +70 | +2.2% | 247,700 |
| 2022/03/16 | 3,160 | 3,200 | 3,095 | 3,150 | -5 | -0.2% | 333,900 |
| 2022/03/15 | 3,495 | 3,500 | 3,150 | 3,155 | -345 | -9.9% | 424,300 |
| 2022/03/14 | 3,490 | 3,550 | 3,445 | 3,500 | +75 | +2.2% | 150,400 |
| 2022/03/11 | 3,385 | 3,435 | 3,355 | 3,425 | +30 | +0.9% | 111,200 |
| 2022/03/10 | 3,310 | 3,395 | 3,300 | 3,395 | +145 | +4.5% | 131,300 |
| 2022/03/09 | 3,210 | 3,330 | 3,185 | 3,250 | +20 | +0.6% | 128,000 |
| 2022/03/08 | 3,435 | 3,445 | 3,215 | 3,230 | -255 | -7.3% | 222,700 |
| 2022/03/07 | 3,465 | 3,525 | 3,465 | 3,485 | +15 | +0.4% | 198,200 |
| 2022/03/04 | 3,570 | 3,600 | 3,425 | 3,470 | -70 | -2% | 189,200 |
| 2022/03/03 | 3,480 | 3,555 | 3,470 | 3,540 | +130 | +3.8% | 190,000 |
| 2022/03/02 | 3,315 | 3,420 | 3,315 | 3,410 | +25 | +0.7% | 121,100 |
| 2022/03/01 | 3,360 | 3,420 | 3,355 | 3,385 | +50 | +1.5% | 81,800 |
| 2022/02/28 | 3,260 | 3,340 | 3,245 | 3,335 | +90 | +2.8% | 108,100 |
| 2022/02/25 | 3,195 | 3,250 | 3,180 | 3,245 | +55 | +1.7% | 93,100 |
| 2022/02/24 | 3,220 | 3,230 | 3,140 | 3,190 | -45 | -1.4% | 106,500 |
| 2022/02/22 | 3,220 | 3,255 | 3,180 | 3,235 | -40 | -1.2% | 153,700 |
| 2022/02/21 | 3,260 | 3,280 | 3,210 | 3,275 | -35 | -1.1% | 69,100 |
| 2022/02/18 | 3,295 | 3,325 | 3,270 | 3,310 | -35 | -1% | 67,000 |
| 2022/02/17 | 3,370 | 3,395 | 3,330 | 3,345 | -20 | -0.6% | 71,600 |
| 2022/02/16 | 3,370 | 3,405 | 3,345 | 3,365 | +20 | +0.6% | 113,800 |
| 2022/02/15 | 3,480 | 3,500 | 3,325 | 3,345 | -65 | -1.9% | 145,700 |
| 2022/02/14 | 3,385 | 3,440 | 3,295 | 3,410 | -45 | -1.3% | 192,700 |
| 2022/02/10 | 3,475 | 3,565 | 3,320 | 3,455 | +10 | +0.3% | 340,000 |
| 2022/02/09 | 3,375 | 3,465 | 3,350 | 3,445 | +100 | +3% | 133,600 |
| 2022/02/08 | 3,315 | 3,360 | 3,315 | 3,345 | +45 | +1.4% | 82,300 |
| 2022/02/07 | 3,295 | 3,305 | 3,245 | 3,300 | +5 | +0.2% | 82,600 |
| 2022/02/04 | 3,280 | 3,310 | 3,245 | 3,295 | -20 | -0.6% | 80,500 |
| 2022/02/03 | 3,275 | 3,335 | 3,260 | 3,315 | +30 | +0.9% | 88,400 |
| 2022/02/02 | 3,150 | 3,285 | 3,150 | 3,285 | +120 | +3.8% | 83,400 |
| 2022/02/01 | 3,170 | 3,210 | 3,150 | 3,165 | +25 | +0.8% | 61,200 |
| 2022/01/31 | 3,100 | 3,160 | 3,090 | 3,140 | -5 | -0.2% | 93,600 |
| 2022/01/28 | 3,120 | 3,145 | 3,065 | 3,145 | +85 | +2.8% | 142,900 |
| 2022/01/27 | 3,180 | 3,200 | 3,030 | 3,060 | -105 | -3.3% | 186,500 |
| 2022/01/26 | 3,165 | 3,210 | 3,145 | 3,165 | +20 | +0.6% | 52,400 |
| 2022/01/25 | 3,185 | 3,190 | 3,115 | 3,145 | -60 | -1.9% | 81,000 |
| 2022/01/24 | 3,155 | 3,205 | 3,110 | 3,205 | +45 | +1.4% | 66,200 |
| 2022/01/21 | 3,165 | 3,185 | 3,105 | 3,160 | -50 | -1.6% | 118,100 |
| 2022/01/20 | 3,165 | 3,240 | 3,165 | 3,210 | +45 | +1.4% | 70,200 |
| 2022/01/19 | 3,180 | 3,240 | 3,140 | 3,165 | -50 | -1.6% | 177,200 |
| 2022/01/18 | 3,330 | 3,340 | 3,215 | 3,215 | -110 | -3.3% | 66,500 |
651～
700
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
