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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,685 | 3,745 | 3,660 | 3,680 | -35 | -0.9% | 159,100 |
| 2022/10/07 | 3,640 | 3,735 | 3,640 | 3,715 | +10 | +0.3% | 128,900 |
| 2022/10/06 | 3,700 | 3,775 | 3,695 | 3,705 | +25 | +0.7% | 118,200 |
| 2022/10/05 | 3,700 | 3,720 | 3,655 | 3,680 | +35 | +1% | 150,900 |
| 2022/10/04 | 3,585 | 3,665 | 3,580 | 3,645 | +180 | +5.2% | 135,200 |
| 2022/10/03 | 3,420 | 3,465 | 3,370 | 3,465 | +30 | +0.9% | 110,600 |
| 2022/09/30 | 3,475 | 3,495 | 3,390 | 3,435 | -110 | -3.1% | 194,200 |
| 2022/09/29 | 3,530 | 3,565 | 3,490 | 3,545 | +35 | +1% | 167,600 |
| 2022/09/28 | 3,505 | 3,530 | 3,445 | 3,510 | +5 | +0.1% | 166,700 |
| 2022/09/27 | 3,510 | 3,555 | 3,490 | 3,505 | +10 | +0.3% | 90,400 |
| 2022/09/26 | 3,575 | 3,620 | 3,460 | 3,495 | -145 | -4% | 186,700 |
| 2022/09/22 | 3,610 | 3,660 | 3,585 | 3,640 | -5 | -0.1% | 133,300 |
| 2022/09/21 | 3,610 | 3,660 | 3,610 | 3,645 | -20 | -0.5% | 85,200 |
| 2022/09/20 | 3,680 | 3,700 | 3,655 | 3,665 | +30 | +0.8% | 73,600 |
| 2022/09/16 | 3,655 | 3,685 | 3,610 | 3,635 | -65 | -1.8% | 153,100 |
| 2022/09/15 | 3,680 | 3,700 | 3,650 | 3,700 | -5 | -0.1% | 127,400 |
| 2022/09/14 | 3,640 | 3,715 | 3,620 | 3,705 | -5 | -0.1% | 113,700 |
| 2022/09/13 | 3,695 | 3,725 | 3,665 | 3,710 | +30 | +0.8% | 100,900 |
| 2022/09/12 | 3,730 | 3,730 | 3,670 | 3,680 | +10 | +0.3% | 57,900 |
| 2022/09/09 | 3,700 | 3,715 | 3,640 | 3,670 | -55 | -1.5% | 154,600 |
| 2022/09/08 | 3,645 | 3,725 | 3,630 | 3,725 | +105 | +2.9% | 209,900 |
| 2022/09/07 | 3,580 | 3,620 | 3,525 | 3,620 | +15 | +0.4% | 205,800 |
| 2022/09/06 | 3,505 | 3,655 | 3,495 | 3,605 | +90 | +2.6% | 265,900 |
| 2022/09/05 | 3,520 | 3,555 | 3,500 | 3,515 | +90 | +2.6% | 159,500 |
| 2022/09/02 | 3,425 | 3,435 | 3,375 | 3,425 | +10 | +0.3% | 106,400 |
| 2022/09/01 | 3,460 | 3,500 | 3,410 | 3,415 | -40 | -1.2% | 124,500 |
| 2022/08/31 | 3,500 | 3,515 | 3,450 | 3,455 | -105 | -2.9% | 196,000 |
| 2022/08/30 | 3,515 | 3,580 | 3,515 | 3,560 | +65 | +1.9% | 439,100 |
| 2022/08/29 | 3,470 | 3,500 | 3,435 | 3,495 | -45 | -1.3% | 174,300 |
| 2022/08/26 | 3,480 | 3,550 | 3,480 | 3,540 | +125 | +3.7% | 206,100 |
| 2022/08/25 | 3,400 | 3,440 | 3,375 | 3,415 | +5 | +0.1% | 120,600 |
| 2022/08/24 | 3,340 | 3,430 | 3,340 | 3,410 | +90 | +2.7% | 139,800 |
| 2022/08/23 | 3,355 | 3,370 | 3,315 | 3,320 | -55 | -1.6% | 112,800 |
| 2022/08/22 | 3,340 | 3,410 | 3,335 | 3,375 | +10 | +0.3% | 155,800 |
| 2022/08/19 | 3,345 | 3,385 | 3,330 | 3,365 | +50 | +1.5% | 100,500 |
| 2022/08/18 | 3,270 | 3,330 | 3,265 | 3,315 | +35 | +1.1% | 135,600 |
| 2022/08/17 | 3,260 | 3,305 | 3,235 | 3,280 | +50 | +1.5% | 225,600 |
| 2022/08/16 | 3,380 | 3,380 | 3,190 | 3,230 | -185 | -5.4% | 338,100 |
| 2022/08/15 | 3,295 | 3,430 | 3,285 | 3,415 | +155 | +4.8% | 469,400 |
| 2022/08/12 | 3,050 | 3,290 | 3,025 | 3,260 | +280 | +9.4% | 484,700 |
| 2022/08/10 | 3,010 | 3,010 | 2,965 | 2,980 | -30 | -1% | 75,100 |
| 2022/08/09 | 3,025 | 3,040 | 2,993 | 3,010 | +5 | +0.2% | 110,800 |
| 2022/08/08 | 2,981 | 3,010 | 2,970 | 3,005 | +38 | +1.3% | 169,700 |
| 2022/08/05 | 2,885 | 2,974 | 2,885 | 2,967 | +43 | +1.5% | 120,200 |
| 2022/08/04 | 2,937 | 2,937 | 2,878 | 2,924 | +5 | +0.2% | 114,400 |
| 2022/08/03 | 2,954 | 2,954 | 2,894 | 2,919 | -25 | -0.8% | 92,800 |
| 2022/08/02 | 2,952 | 2,965 | 2,901 | 2,944 | -21 | -0.7% | 148,300 |
| 2022/08/01 | 2,904 | 2,968 | 2,903 | 2,965 | +69 | +2.4% | 108,500 |
| 2022/07/29 | 2,918 | 2,918 | 2,880 | 2,896 | -21 | -0.7% | 122,200 |
| 2022/07/28 | 2,900 | 2,919 | 2,879 | 2,917 | +42 | +1.5% | 97,900 |
651～
700
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
