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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,100 | 6,160 | 6,080 | 6,140 | -20 | -0.3% | 69,400 |
| 2024/06/25 | 6,140 | 6,200 | 6,100 | 6,160 | +50 | +0.8% | 74,700 |
| 2024/06/24 | 6,040 | 6,120 | 6,040 | 6,110 | +90 | +1.5% | 83,300 |
| 2024/06/21 | 6,110 | 6,130 | 6,020 | 6,020 | -90 | -1.5% | 110,500 |
| 2024/06/20 | 5,970 | 6,160 | 5,970 | 6,110 | +140 | +2.3% | 81,100 |
| 2024/06/19 | 5,920 | 6,000 | 5,920 | 5,970 | +50 | +0.8% | 50,900 |
| 2024/06/18 | 5,970 | 5,980 | 5,890 | 5,920 | -10 | -0.2% | 89,600 |
| 2024/06/17 | 5,980 | 5,980 | 5,860 | 5,930 | -120 | -2% | 138,100 |
| 2024/06/14 | 5,960 | 6,080 | 5,950 | 6,050 | +80 | +1.3% | 204,000 |
| 2024/06/13 | 6,160 | 6,160 | 5,950 | 5,970 | -150 | -2.5% | 96,500 |
| 2024/06/12 | 6,070 | 6,140 | 6,010 | 6,120 | +20 | +0.3% | 88,200 |
| 2024/06/11 | 6,260 | 6,290 | 6,100 | 6,100 | -140 | -2.2% | 115,800 |
| 2024/06/10 | 6,240 | 6,280 | 6,200 | 6,240 | -20 | -0.3% | 53,400 |
| 2024/06/07 | 6,190 | 6,300 | 6,190 | 6,260 | +30 | +0.5% | 80,100 |
| 2024/06/06 | 6,140 | 6,240 | 6,120 | 6,230 | +120 | +2% | 114,900 |
| 2024/06/05 | 6,410 | 6,410 | 6,100 | 6,110 | -330 | -5.1% | 131,800 |
| 2024/06/04 | 6,570 | 6,660 | 6,440 | 6,440 | -190 | -2.9% | 133,300 |
| 2024/06/03 | 6,640 | 6,700 | 6,620 | 6,630 | -20 | -0.3% | 89,600 |
| 2024/05/31 | 6,690 | 6,740 | 6,610 | 6,650 | +40 | +0.6% | 171,500 |
| 2024/05/30 | 6,560 | 6,690 | 6,550 | 6,610 | -30 | -0.5% | 126,200 |
| 2024/05/29 | 6,690 | 6,770 | 6,640 | 6,640 | ±0 | ±0% | 105,200 |
| 2024/05/28 | 6,580 | 6,680 | 6,530 | 6,640 | +60 | +0.9% | 126,700 |
| 2024/05/27 | 6,520 | 6,600 | 6,490 | 6,580 | +90 | +1.4% | 69,100 |
| 2024/05/24 | 6,410 | 6,510 | 6,400 | 6,490 | -20 | -0.3% | 98,200 |
| 2024/05/23 | 6,550 | 6,550 | 6,430 | 6,510 | -80 | -1.2% | 113,900 |
| 2024/05/22 | 6,530 | 6,670 | 6,530 | 6,590 | +100 | +1.5% | 141,700 |
| 2024/05/21 | 6,400 | 6,560 | 6,370 | 6,490 | +140 | +2.2% | 151,700 |
| 2024/05/20 | 6,370 | 6,440 | 6,350 | 6,350 | +30 | +0.5% | 93,200 |
| 2024/05/17 | 6,180 | 6,330 | 6,170 | 6,320 | +90 | +1.4% | 108,100 |
| 2024/05/16 | 6,200 | 6,250 | 6,160 | 6,230 | +10 | +0.2% | 73,300 |
| 2024/05/15 | 6,370 | 6,370 | 6,220 | 6,220 | -150 | -2.4% | 85,000 |
| 2024/05/14 | 6,330 | 6,420 | 6,320 | 6,370 | +30 | +0.5% | 184,400 |
| 2024/05/13 | 6,310 | 6,410 | 6,270 | 6,340 | +20 | +0.3% | 168,400 |
| 2024/05/10 | 6,150 | 6,470 | 6,100 | 6,320 | +190 | +3.1% | 167,700 |
| 2024/05/09 | 6,120 | 6,150 | 6,060 | 6,130 | +70 | +1.2% | 82,900 |
| 2024/05/08 | 6,050 | 6,110 | 5,980 | 6,060 | -30 | -0.5% | 68,800 |
| 2024/05/07 | 6,060 | 6,150 | 6,020 | 6,090 | +40 | +0.7% | 95,900 |
| 2024/05/02 | 5,950 | 6,060 | 5,920 | 6,050 | +90 | +1.5% | 65,200 |
| 2024/05/01 | 6,070 | 6,070 | 5,920 | 5,960 | -140 | -2.3% | 53,600 |
| 2024/04/30 | 5,960 | 6,100 | 5,930 | 6,100 | +190 | +3.2% | 110,700 |
| 2024/04/26 | 5,860 | 5,920 | 5,790 | 5,910 | +80 | +1.4% | 80,700 |
| 2024/04/25 | 5,870 | 5,900 | 5,770 | 5,830 | -70 | -1.2% | 55,600 |
| 2024/04/24 | 5,870 | 5,960 | 5,870 | 5,900 | +50 | +0.9% | 115,200 |
| 2024/04/23 | 5,860 | 5,920 | 5,820 | 5,850 | ±0 | ±0% | 72,100 |
| 2024/04/22 | 5,830 | 5,860 | 5,760 | 5,850 | +110 | +1.9% | 106,300 |
| 2024/04/19 | 5,800 | 5,800 | 5,650 | 5,740 | -110 | -1.9% | 103,000 |
| 2024/04/18 | 5,720 | 5,890 | 5,720 | 5,850 | +130 | +2.3% | 98,000 |
| 2024/04/17 | 5,780 | 5,810 | 5,630 | 5,720 | -50 | -0.9% | 73,400 |
| 2024/04/16 | 5,860 | 5,900 | 5,720 | 5,770 | -180 | -3% | 101,400 |
| 2024/04/15 | 5,890 | 5,960 | 5,860 | 5,950 | +30 | +0.5% | 75,500 |
101～
150
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
