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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 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 |
| 2021/02/19 | 2,775 | 2,793 | 2,729 | 2,753 | -37 | -1.3% | 101,700 |
| 2021/02/18 | 2,883 | 2,913 | 2,779 | 2,790 | -91 | -3.2% | 153,400 |
| 2021/02/17 | 2,886 | 2,923 | 2,872 | 2,881 | +16 | +0.6% | 175,900 |
| 2021/02/16 | 2,920 | 2,944 | 2,857 | 2,865 | -35 | -1.2% | 175,100 |
| 2021/02/15 | 3,015 | 3,020 | 2,871 | 2,900 | +12 | +0.4% | 213,300 |
| 2021/02/12 | 2,945 | 2,955 | 2,865 | 2,888 | -24 | -0.8% | 186,000 |
| 2021/02/10 | 2,877 | 2,932 | 2,873 | 2,912 | +20 | +0.7% | 119,700 |
| 2021/02/09 | 2,950 | 2,996 | 2,863 | 2,892 | -43 | -1.5% | 163,300 |
| 2021/02/08 | 2,855 | 2,935 | 2,854 | 2,935 | +126 | +4.5% | 177,600 |
| 2021/02/05 | 2,827 | 2,840 | 2,794 | 2,809 | +32 | +1.2% | 93,600 |
| 2021/02/04 | 2,767 | 2,787 | 2,751 | 2,777 | +7 | +0.3% | 79,100 |
| 2021/02/03 | 2,748 | 2,775 | 2,736 | 2,770 | +40 | +1.5% | 78,500 |
1051～
1100
件表示中 / 3753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 | 610,000円 | +1.8% | -7.9% | 4.10% | 6.12倍 | 0.64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 |
| ＰＡＬＴＡＣ | 432,700円 | +3.5% | +1.6% | 2.77% | 12.13倍 | 0.93倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 278,500円 | +11.4% | +9.4% | 3.59% | 9.37倍 | 1.64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 | 285,000円 | +4.7% | +20.3% | 4.04% | 7.90倍 | 1.36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 |
| エネクス | 203,300円 | +2.2% | -6.6% | 3.05% | 14.33倍 | 1.33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
