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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,855 | 4,880 | 4,785 | 4,860 | -10 | -0.2% | 100,400 |
| 2024/09/05 | 4,860 | 4,935 | 4,830 | 4,870 | -60 | -1.2% | 111,400 |
| 2024/09/04 | 4,920 | 4,950 | 4,885 | 4,930 | -160 | -3.1% | 112,000 |
| 2024/09/03 | 5,120 | 5,130 | 5,070 | 5,090 | +10 | +0.2% | 54,000 |
| 2024/09/02 | 5,140 | 5,150 | 5,060 | 5,080 | -10 | -0.2% | 44,200 |
| 2024/08/30 | 5,070 | 5,130 | 5,020 | 5,090 | +40 | +0.8% | 86,500 |
| 2024/08/29 | 5,030 | 5,070 | 4,980 | 5,050 | +20 | +0.4% | 66,400 |
| 2024/08/28 | 5,060 | 5,070 | 4,980 | 5,030 | -70 | -1.4% | 41,600 |
| 2024/08/27 | 5,040 | 5,120 | 5,030 | 5,100 | +60 | +1.2% | 41,800 |
| 2024/08/26 | 5,080 | 5,080 | 4,980 | 5,040 | -70 | -1.4% | 95,800 |
| 2024/08/23 | 5,060 | 5,130 | 5,050 | 5,110 | +60 | +1.2% | 88,400 |
| 2024/08/22 | 5,140 | 5,140 | 5,030 | 5,050 | -60 | -1.2% | 64,900 |
| 2024/08/21 | 5,130 | 5,140 | 5,070 | 5,110 | -90 | -1.7% | 45,900 |
| 2024/08/20 | 5,180 | 5,220 | 5,120 | 5,200 | +70 | +1.4% | 52,300 |
| 2024/08/19 | 5,240 | 5,270 | 5,130 | 5,130 | -140 | -2.7% | 64,800 |
| 2024/08/16 | 5,300 | 5,320 | 5,230 | 5,270 | +100 | +1.9% | 79,800 |
| 2024/08/15 | 5,090 | 5,190 | 5,090 | 5,170 | +40 | +0.8% | 80,100 |
| 2024/08/14 | 5,040 | 5,140 | 5,000 | 5,130 | +90 | +1.8% | 70,300 |
| 2024/08/13 | 5,000 | 5,080 | 4,990 | 5,040 | +70 | +1.4% | 112,900 |
| 2024/08/09 | 4,880 | 5,010 | 4,855 | 4,970 | +160 | +3.3% | 181,300 |
| 2024/08/08 | 4,950 | 5,060 | 4,660 | 4,810 | -240 | -4.8% | 301,400 |
| 2024/08/07 | 4,750 | 5,180 | 4,750 | 5,050 | +200 | +4.1% | 173,100 |
| 2024/08/06 | 4,890 | 5,020 | 4,780 | 4,850 | +475 | +10.9% | 253,800 |
| 2024/08/05 | 4,840 | 4,855 | 4,345 | 4,375 | -935 | -17.6% | 236,600 |
| 2024/08/02 | 5,450 | 5,480 | 5,310 | 5,310 | -340 | -6% | 122,200 |
| 2024/08/01 | 5,730 | 5,730 | 5,610 | 5,650 | -180 | -3.1% | 94,000 |
| 2024/07/31 | 5,700 | 5,850 | 5,670 | 5,830 | +90 | +1.6% | 78,700 |
| 2024/07/30 | 5,710 | 5,780 | 5,710 | 5,740 | -60 | -1% | 62,000 |
| 2024/07/29 | 5,660 | 5,800 | 5,640 | 5,800 | +180 | +3.2% | 72,300 |
| 2024/07/26 | 5,520 | 5,670 | 5,510 | 5,620 | +60 | +1.1% | 79,500 |
| 2024/07/25 | 5,590 | 5,640 | 5,510 | 5,560 | -90 | -1.6% | 118,900 |
| 2024/07/24 | 5,700 | 5,760 | 5,610 | 5,650 | -50 | -0.9% | 128,900 |
| 2024/07/23 | 5,800 | 5,830 | 5,670 | 5,700 | -100 | -1.7% | 139,000 |
| 2024/07/22 | 5,890 | 5,900 | 5,780 | 5,800 | -130 | -2.2% | 89,600 |
| 2024/07/19 | 6,020 | 6,040 | 5,900 | 5,930 | -70 | -1.2% | 57,500 |
| 2024/07/18 | 5,950 | 6,060 | 5,940 | 6,000 | -20 | -0.3% | 70,800 |
| 2024/07/17 | 6,050 | 6,090 | 5,990 | 6,020 | -20 | -0.3% | 71,400 |
| 2024/07/16 | 6,050 | 6,140 | 6,030 | 6,040 | +30 | +0.5% | 125,100 |
| 2024/07/12 | 5,930 | 6,010 | 5,910 | 6,010 | +50 | +0.8% | 128,300 |
| 2024/07/11 | 5,940 | 5,980 | 5,870 | 5,960 | +80 | +1.4% | 93,900 |
| 2024/07/10 | 5,900 | 5,920 | 5,840 | 5,880 | -50 | -0.8% | 94,900 |
| 2024/07/09 | 5,950 | 5,980 | 5,860 | 5,930 | -20 | -0.3% | 104,900 |
| 2024/07/08 | 6,030 | 6,040 | 5,930 | 5,950 | -130 | -2.1% | 102,600 |
| 2024/07/05 | 6,170 | 6,170 | 6,030 | 6,080 | -70 | -1.1% | 78,900 |
| 2024/07/04 | 6,090 | 6,150 | 6,060 | 6,150 | +80 | +1.3% | 63,000 |
| 2024/07/03 | 6,050 | 6,110 | 5,990 | 6,070 | +20 | +0.3% | 112,000 |
| 2024/07/02 | 6,080 | 6,090 | 6,000 | 6,050 | -50 | -0.8% | 112,200 |
| 2024/07/01 | 6,170 | 6,220 | 6,060 | 6,100 | -60 | -1% | 78,800 |
| 2024/06/28 | 6,190 | 6,230 | 6,150 | 6,160 | +60 | +1% | 110,400 |
| 2024/06/27 | 6,110 | 6,160 | 6,080 | 6,100 | -40 | -0.7% | 79,800 |
51～
100
件表示中 / 3585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 |
| シップＨＤ | 212,700円 | +1.4% | +3.1% | 2.49% | 13.38倍 | 1.43倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 因幡電産 | 381,500円 | +4.8% | +5.4% | 3.41% | 13.12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 | 479,500円 | +2.6% | +5.1% | 3.86% | 9.12倍 | 0.99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 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
