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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,430 | 3,445 | 3,285 | 3,285 | -155 | -4.5% | 100,800 |
| 2021/08/18 | 3,445 | 3,485 | 3,415 | 3,440 | +15 | +0.4% | 54,400 |
| 2021/08/17 | 3,500 | 3,530 | 3,405 | 3,425 | -45 | -1.3% | 81,600 |
| 2021/08/16 | 3,575 | 3,575 | 3,455 | 3,470 | -145 | -4% | 91,300 |
| 2021/08/13 | 3,595 | 3,615 | 3,555 | 3,615 | ±0 | ±0% | 77,900 |
| 2021/08/12 | 3,660 | 3,680 | 3,615 | 3,615 | -10 | -0.3% | 82,800 |
| 2021/08/11 | 3,570 | 3,765 | 3,530 | 3,625 | +125 | +3.6% | 190,200 |
| 2021/08/10 | 3,510 | 3,660 | 3,440 | 3,500 | +5 | +0.1% | 377,600 |
| 2021/08/06 | 3,485 | 3,510 | 3,475 | 3,495 | +20 | +0.6% | 112,700 |
| 2021/08/05 | 3,445 | 3,475 | 3,440 | 3,475 | +35 | +1% | 67,100 |
| 2021/08/04 | 3,490 | 3,510 | 3,435 | 3,440 | -10 | -0.3% | 99,200 |
| 2021/08/03 | 3,370 | 3,470 | 3,370 | 3,450 | +30 | +0.9% | 84,300 |
| 2021/08/02 | 3,255 | 3,440 | 3,255 | 3,420 | +200 | +6.2% | 158,200 |
| 2021/07/30 | 3,220 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 66,400 |
| 2021/07/29 | 3,205 | 3,210 | 3,165 | 3,205 | ±0 | ±0% | 40,900 |
| 2021/07/28 | 3,125 | 3,215 | 3,125 | 3,205 | +65 | +2.1% | 79,900 |
| 2021/07/27 | 3,160 | 3,175 | 3,135 | 3,140 | +10 | +0.3% | 70,400 |
| 2021/07/26 | 3,115 | 3,130 | 3,100 | 3,130 | +85 | +2.8% | 48,500 |
| 2021/07/21 | 3,065 | 3,080 | 3,035 | 3,045 | +30 | +1% | 59,100 |
| 2021/07/20 | 3,000 | 3,030 | 2,995 | 3,015 | -40 | -1.3% | 72,200 |
| 2021/07/19 | 3,080 | 3,095 | 3,030 | 3,055 | -80 | -2.6% | 50,900 |
| 2021/07/16 | 3,120 | 3,165 | 3,110 | 3,135 | -15 | -0.5% | 42,000 |
| 2021/07/15 | 3,165 | 3,195 | 3,140 | 3,150 | +45 | +1.4% | 137,400 |
| 2021/07/14 | 3,115 | 3,130 | 3,100 | 3,105 | -45 | -1.4% | 78,300 |
| 2021/07/13 | 3,135 | 3,170 | 3,110 | 3,150 | +30 | +1% | 78,100 |
| 2021/07/12 | 3,110 | 3,145 | 3,100 | 3,120 | +55 | +1.8% | 89,800 |
| 2021/07/09 | 3,015 | 3,075 | 2,980 | 3,065 | -30 | -1% | 108,500 |
| 2021/07/08 | 3,145 | 3,155 | 3,090 | 3,095 | -55 | -1.7% | 97,900 |
| 2021/07/07 | 3,150 | 3,195 | 3,115 | 3,150 | -45 | -1.4% | 70,900 |
| 2021/07/06 | 3,190 | 3,230 | 3,180 | 3,195 | +10 | +0.3% | 33,900 |
| 2021/07/05 | 3,240 | 3,240 | 3,175 | 3,185 | -65 | -2% | 43,400 |
| 2021/07/02 | 3,240 | 3,260 | 3,215 | 3,250 | +10 | +0.3% | 68,400 |
| 2021/07/01 | 3,235 | 3,245 | 3,195 | 3,240 | +30 | +0.9% | 50,400 |
| 2021/06/30 | 3,210 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 63,900 |
| 2021/06/29 | 3,205 | 3,260 | 3,195 | 3,230 | -40 | -1.2% | 108,700 |
| 2021/06/28 | 3,295 | 3,310 | 3,245 | 3,270 | -20 | -0.6% | 69,000 |
| 2021/06/25 | 3,230 | 3,290 | 3,210 | 3,290 | +105 | +3.3% | 90,200 |
| 2021/06/24 | 3,210 | 3,220 | 3,165 | 3,185 | -15 | -0.5% | 52,700 |
| 2021/06/23 | 3,250 | 3,265 | 3,155 | 3,200 | -60 | -1.8% | 98,500 |
| 2021/06/22 | 3,225 | 3,275 | 3,205 | 3,260 | +130 | +4.2% | 115,800 |
| 2021/06/21 | 3,180 | 3,195 | 3,125 | 3,130 | -135 | -4.1% | 100,000 |
| 2021/06/18 | 3,270 | 3,320 | 3,220 | 3,265 | -10 | -0.3% | 195,400 |
| 2021/06/17 | 3,290 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 58,100 |
| 2021/06/16 | 3,300 | 3,340 | 3,260 | 3,290 | -10 | -0.3% | 46,700 |
| 2021/06/15 | 3,250 | 3,300 | 3,210 | 3,300 | +15 | +0.5% | 93,200 |
| 2021/06/14 | 3,355 | 3,365 | 3,275 | 3,285 | -25 | -0.8% | 49,800 |
| 2021/06/11 | 3,250 | 3,340 | 3,205 | 3,310 | +15 | +0.5% | 147,700 |
| 2021/06/10 | 3,240 | 3,305 | 3,195 | 3,295 | +170 | +5.4% | 185,200 |
| 2021/06/09 | 3,160 | 3,195 | 3,125 | 3,125 | -10 | -0.3% | 41,600 |
| 2021/06/08 | 3,155 | 3,165 | 3,115 | 3,135 | -30 | -0.9% | 53,300 |
801～
850
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
