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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,360 | 3,415 | 3,340 | 3,395 | ±0 | ±0% | 105,700 |
| 2021/05/06 | 3,280 | 3,405 | 3,265 | 3,395 | +150 | +4.6% | 150,600 |
| 2021/04/30 | 3,170 | 3,250 | 3,170 | 3,245 | +95 | +3% | 143,700 |
| 2021/04/28 | 3,185 | 3,185 | 3,130 | 3,150 | -55 | -1.7% | 59,900 |
| 2021/04/27 | 3,200 | 3,225 | 3,170 | 3,205 | +10 | +0.3% | 65,900 |
| 2021/04/26 | 3,200 | 3,220 | 3,175 | 3,195 | -35 | -1.1% | 67,000 |
| 2021/04/23 | 3,245 | 3,270 | 3,220 | 3,230 | -45 | -1.4% | 48,600 |
| 2021/04/22 | 3,305 | 3,320 | 3,255 | 3,275 | +30 | +0.9% | 50,700 |
| 2021/04/21 | 3,275 | 3,290 | 3,215 | 3,245 | -100 | -3% | 80,500 |
| 2021/04/20 | 3,350 | 3,360 | 3,305 | 3,345 | -80 | -2.3% | 81,700 |
| 2021/04/19 | 3,410 | 3,455 | 3,385 | 3,425 | +15 | +0.4% | 46,800 |
| 2021/04/16 | 3,400 | 3,420 | 3,370 | 3,410 | +10 | +0.3% | 87,600 |
| 2021/04/15 | 3,350 | 3,400 | 3,350 | 3,400 | +20 | +0.6% | 62,200 |
| 2021/04/14 | 3,355 | 3,380 | 3,285 | 3,380 | +25 | +0.7% | 90,100 |
| 2021/04/13 | 3,310 | 3,375 | 3,295 | 3,355 | +45 | +1.4% | 92,800 |
| 2021/04/12 | 3,330 | 3,375 | 3,295 | 3,310 | +15 | +0.5% | 105,200 |
| 2021/04/09 | 3,390 | 3,400 | 3,290 | 3,295 | -85 | -2.5% | 77,100 |
| 2021/04/08 | 3,385 | 3,390 | 3,335 | 3,380 | -5 | -0.1% | 107,000 |
| 2021/04/07 | 3,365 | 3,405 | 3,345 | 3,385 | +30 | +0.9% | 128,300 |
| 2021/04/06 | 3,330 | 3,405 | 3,300 | 3,355 | +10 | +0.3% | 133,800 |
| 2021/04/05 | 3,265 | 3,350 | 3,260 | 3,345 | +120 | +3.7% | 95,600 |
| 2021/04/02 | 3,325 | 3,335 | 3,225 | 3,225 | -95 | -2.9% | 289,000 |
| 2021/04/01 | 3,395 | 3,405 | 3,290 | 3,320 | -75 | -2.2% | 135,600 |
| 2021/03/31 | 3,410 | 3,425 | 3,365 | 3,395 | -15 | -0.4% | 137,700 |
| 2021/03/30 | 3,380 | 3,420 | 3,330 | 3,410 | +40 | +1.2% | 152,700 |
| 2021/03/29 | 3,350 | 3,400 | 3,300 | 3,370 | +45 | +1.4% | 234,600 |
| 2021/03/26 | 3,355 | 3,355 | 3,275 | 3,325 | +110 | +3.4% | 142,100 |
| 2021/03/25 | 3,230 | 3,265 | 3,185 | 3,215 | +50 | +1.6% | 100,600 |
| 2021/03/24 | 3,280 | 3,285 | 3,155 | 3,165 | -155 | -4.7% | 125,300 |
| 2021/03/23 | 3,395 | 3,470 | 3,320 | 3,320 | -60 | -1.8% | 119,600 |
| 2021/03/22 | 3,360 | 3,430 | 3,355 | 3,380 | -30 | -0.9% | 157,000 |
| 2021/03/19 | 3,400 | 3,410 | 3,360 | 3,410 | ±0 | ±0% | 139,800 |
| 2021/03/18 | 3,435 | 3,435 | 3,380 | 3,410 | +10 | +0.3% | 105,400 |
| 2021/03/17 | 3,415 | 3,420 | 3,385 | 3,400 | -70 | -2% | 79,600 |
| 2021/03/16 | 3,470 | 3,540 | 3,435 | 3,470 | -35 | -1% | 160,500 |
| 2021/03/15 | 3,375 | 3,505 | 3,370 | 3,505 | +180 | +5.4% | 216,800 |
| 2021/03/12 | 3,285 | 3,350 | 3,255 | 3,325 | +55 | +1.7% | 155,300 |
| 2021/03/11 | 3,260 | 3,320 | 3,240 | 3,270 | +25 | +0.8% | 118,500 |
| 2021/03/10 | 3,235 | 3,320 | 3,210 | 3,245 | -35 | -1.1% | 166,500 |
| 2021/03/09 | 3,130 | 3,300 | 3,120 | 3,280 | +195 | +6.3% | 344,300 |
| 2021/03/08 | 3,055 | 3,100 | 3,005 | 3,085 | +35 | +1.1% | 227,000 |
| 2021/03/05 | 2,925 | 3,050 | 2,901 | 3,050 | +154 | +5.3% | 324,400 |
| 2021/03/04 | 2,856 | 2,903 | 2,835 | 2,896 | +33 | +1.2% | 135,900 |
| 2021/03/03 | 2,795 | 2,872 | 2,777 | 2,863 | +80 | +2.9% | 150,000 |
| 2021/03/02 | 2,805 | 2,827 | 2,752 | 2,783 | -12 | -0.4% | 129,900 |
| 2021/03/01 | 2,807 | 2,812 | 2,761 | 2,795 | +23 | +0.8% | 126,600 |
| 2021/02/26 | 2,801 | 2,828 | 2,772 | 2,772 | -71 | -2.5% | 128,500 |
| 2021/02/25 | 2,828 | 2,862 | 2,818 | 2,843 | +65 | +2.3% | 128,900 |
| 2021/02/24 | 2,860 | 2,862 | 2,778 | 2,778 | -79 | -2.8% | 111,400 |
| 2021/02/22 | 2,803 | 2,862 | 2,794 | 2,857 | +104 | +3.8% | 97,100 |
1001～
1050
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 | 248,600円 | +11.4% | +9.4% | 4.02% | 8.37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 | 265,900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 | 381,200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
