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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,930 | 2,945 | 2,885 | 2,911 | -39 | -1.3% | 180,000 |
| 2019/05/17 | 2,973 | 2,979 | 2,901 | 2,950 | -17 | -0.6% | 256,500 |
| 2019/05/16 | 3,000 | 3,015 | 2,935 | 2,967 | -68 | -2.2% | 221,500 |
| 2019/05/15 | 2,982 | 3,040 | 2,928 | 3,035 | +37 | +1.2% | 252,600 |
| 2019/05/14 | 2,752 | 3,005 | 2,740 | 2,998 | +115 | +4% | 374,200 |
| 2019/05/13 | 2,895 | 3,045 | 2,821 | 2,883 | -33 | -1.1% | 440,400 |
| 2019/05/10 | 2,891 | 2,955 | 2,864 | 2,916 | -4 | -0.1% | 227,800 |
| 2019/05/09 | 2,961 | 2,964 | 2,893 | 2,920 | -90 | -3% | 270,200 |
| 2019/05/08 | 3,030 | 3,035 | 2,999 | 3,010 | -85 | -2.7% | 178,600 |
| 2019/05/07 | 3,200 | 3,200 | 3,085 | 3,095 | -100 | -3.1% | 197,700 |
| 2019/04/26 | 3,150 | 3,210 | 3,120 | 3,195 | -15 | -0.5% | 131,000 |
| 2019/04/25 | 3,185 | 3,230 | 3,140 | 3,210 | +25 | +0.8% | 131,800 |
| 2019/04/24 | 3,300 | 3,300 | 3,180 | 3,185 | -120 | -3.6% | 176,500 |
| 2019/04/23 | 3,345 | 3,365 | 3,300 | 3,305 | -55 | -1.6% | 167,200 |
| 2019/04/22 | 3,410 | 3,410 | 3,345 | 3,360 | -5 | -0.1% | 144,700 |
| 2019/04/19 | 3,385 | 3,400 | 3,340 | 3,365 | +35 | +1.1% | 89,700 |
| 2019/04/18 | 3,370 | 3,390 | 3,325 | 3,330 | -55 | -1.6% | 108,200 |
| 2019/04/17 | 3,340 | 3,425 | 3,340 | 3,385 | +85 | +2.6% | 228,400 |
| 2019/04/16 | 3,300 | 3,315 | 3,260 | 3,300 | ±0 | ±0% | 115,500 |
| 2019/04/15 | 3,300 | 3,330 | 3,275 | 3,300 | +95 | +3% | 171,300 |
| 2019/04/12 | 3,225 | 3,240 | 3,190 | 3,205 | ±0 | ±0% | 141,200 |
| 2019/04/11 | 3,195 | 3,225 | 3,145 | 3,205 | -5 | -0.2% | 148,900 |
| 2019/04/10 | 3,190 | 3,230 | 3,175 | 3,210 | ±0 | ±0% | 112,100 |
| 2019/04/09 | 3,240 | 3,245 | 3,170 | 3,210 | -30 | -0.9% | 141,900 |
| 2019/04/08 | 3,300 | 3,330 | 3,225 | 3,240 | -60 | -1.8% | 177,900 |
| 2019/04/05 | 3,280 | 3,325 | 3,270 | 3,300 | +40 | +1.2% | 142,700 |
| 2019/04/04 | 3,295 | 3,340 | 3,250 | 3,260 | -85 | -2.5% | 172,600 |
| 2019/04/03 | 3,280 | 3,360 | 3,275 | 3,345 | +75 | +2.3% | 165,900 |
| 2019/04/02 | 3,300 | 3,360 | 3,265 | 3,270 | -5 | -0.2% | 158,800 |
| 2019/04/01 | 3,175 | 3,295 | 3,170 | 3,275 | +190 | +6.2% | 259,300 |
| 2019/03/29 | 3,060 | 3,085 | 3,020 | 3,085 | +15 | +0.5% | 205,900 |
| 2019/03/28 | 3,115 | 3,115 | 3,035 | 3,070 | -105 | -3.3% | 283,600 |
| 2019/03/27 | 3,185 | 3,210 | 3,070 | 3,175 | -135 | -4.1% | 366,800 |
| 2019/03/26 | 3,275 | 3,320 | 3,240 | 3,310 | +70 | +2.2% | 236,100 |
| 2019/03/25 | 3,240 | 3,245 | 3,195 | 3,240 | -110 | -3.3% | 140,300 |
| 2019/03/22 | 3,340 | 3,350 | 3,305 | 3,350 | +25 | +0.8% | 104,100 |
| 2019/03/20 | 3,360 | 3,365 | 3,295 | 3,325 | -55 | -1.6% | 164,100 |
| 2019/03/19 | 3,235 | 3,395 | 3,210 | 3,380 | +215 | +6.8% | 478,600 |
| 2019/03/18 | 3,205 | 3,230 | 3,140 | 3,165 | -5 | -0.2% | 206,500 |
| 2019/03/15 | 3,165 | 3,225 | 3,165 | 3,170 | ±0 | ±0% | 196,200 |
| 2019/03/14 | 3,240 | 3,265 | 3,165 | 3,170 | -10 | -0.3% | 142,200 |
| 2019/03/13 | 3,170 | 3,220 | 3,145 | 3,180 | -30 | -0.9% | 90,900 |
| 2019/03/12 | 3,180 | 3,230 | 3,165 | 3,210 | +85 | +2.7% | 114,900 |
| 2019/03/11 | 3,095 | 3,135 | 3,060 | 3,125 | +50 | +1.6% | 152,800 |
| 2019/03/08 | 3,155 | 3,175 | 3,065 | 3,075 | -150 | -4.7% | 220,400 |
| 2019/03/07 | 3,270 | 3,280 | 3,190 | 3,225 | -95 | -2.9% | 214,100 |
| 2019/03/06 | 3,295 | 3,325 | 3,270 | 3,320 | +15 | +0.5% | 141,100 |
| 2019/03/05 | 3,315 | 3,325 | 3,265 | 3,305 | -65 | -1.9% | 201,400 |
| 2019/03/04 | 3,355 | 3,380 | 3,320 | 3,370 | +70 | +2.1% | 135,200 |
| 2019/03/01 | 3,290 | 3,315 | 3,275 | 3,300 | -15 | -0.5% | 146,500 |
1351～
1400
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
