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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 3,245 | 3,260 | 3,165 | 3,165 | -70 | -2.2% | 60,000 |
| 2021/06/04 | 3,250 | 3,250 | 3,200 | 3,235 | +15 | +0.5% | 56,500 |
| 2021/06/03 | 3,210 | 3,245 | 3,205 | 3,220 | +25 | +0.8% | 73,900 |
| 2021/06/02 | 3,155 | 3,210 | 3,125 | 3,195 | +40 | +1.3% | 103,700 |
| 2021/06/01 | 3,100 | 3,155 | 3,100 | 3,155 | +60 | +1.9% | 112,600 |
| 2021/05/31 | 3,185 | 3,185 | 3,080 | 3,095 | -160 | -4.9% | 140,800 |
| 2021/05/28 | 3,205 | 3,260 | 3,205 | 3,255 | +120 | +3.8% | 105,500 |
| 2021/05/27 | 3,185 | 3,215 | 3,135 | 3,135 | -65 | -2% | 179,300 |
| 2021/05/26 | 3,210 | 3,230 | 3,195 | 3,200 | -45 | -1.4% | 74,200 |
| 2021/05/25 | 3,240 | 3,250 | 3,185 | 3,245 | +30 | +0.9% | 67,200 |
| 2021/05/24 | 3,220 | 3,280 | 3,210 | 3,215 | +35 | +1.1% | 61,900 |
| 2021/05/21 | 3,205 | 3,235 | 3,170 | 3,180 | -40 | -1.2% | 86,500 |
| 2021/05/20 | 3,255 | 3,260 | 3,205 | 3,220 | -35 | -1.1% | 66,200 |
| 2021/05/19 | 3,310 | 3,335 | 3,240 | 3,255 | -125 | -3.7% | 93,500 |
| 2021/05/18 | 3,325 | 3,400 | 3,310 | 3,380 | +125 | +3.8% | 120,900 |
| 2021/05/17 | 3,310 | 3,340 | 3,230 | 3,255 | -55 | -1.7% | 159,200 |
| 2021/05/14 | 3,470 | 3,485 | 3,310 | 3,310 | -195 | -5.6% | 182,500 |
| 2021/05/13 | 3,570 | 3,645 | 3,490 | 3,505 | -185 | -5% | 260,100 |
| 2021/05/12 | 3,535 | 3,725 | 3,410 | 3,690 | +155 | +4.4% | 346,500 |
| 2021/05/11 | 3,585 | 3,660 | 3,500 | 3,535 | -70 | -1.9% | 173,000 |
| 2021/05/10 | 3,420 | 3,615 | 3,415 | 3,605 | +210 | +6.2% | 275,400 |
951～
1000
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 | 521,000円 | +1.8% | -7.9% | 4.80% | 5.24倍 | 0.54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 | 248,500円 | +11.4% | +9.4% | 4.02% | 8.36倍 | 1.47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 | 266,100円 | +4.7% | +20.3% | 4.32% | 7.37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 | 381,300円 | +2.1% | +2.6% | 3.67% | 11.03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 | 221,800円 | -5.6% | -6.6% | 2.98% | 10.03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
