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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 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 |
| 2019/02/28 | 3,330 | 3,340 | 3,285 | 3,315 | -30 | -0.9% | 134,300 |
| 2019/02/27 | 3,360 | 3,375 | 3,325 | 3,345 | ±0 | ±0% | 123,000 |
| 2019/02/26 | 3,350 | 3,365 | 3,305 | 3,345 | -10 | -0.3% | 123,800 |
| 2019/02/25 | 3,345 | 3,380 | 3,335 | 3,355 | +30 | +0.9% | 118,200 |
| 2019/02/22 | 3,325 | 3,335 | 3,265 | 3,325 | -10 | -0.3% | 189,900 |
| 2019/02/21 | 3,375 | 3,385 | 3,280 | 3,335 | +30 | +0.9% | 235,000 |
| 2019/02/20 | 3,300 | 3,340 | 3,295 | 3,305 | +30 | +0.9% | 208,800 |
| 2019/02/19 | 3,225 | 3,285 | 3,200 | 3,275 | +35 | +1.1% | 173,900 |
| 2019/02/18 | 3,175 | 3,245 | 3,165 | 3,240 | +115 | +3.7% | 173,400 |
| 2019/02/15 | 3,135 | 3,190 | 3,105 | 3,125 | -120 | -3.7% | 248,000 |
| 2019/02/14 | 3,180 | 3,280 | 3,180 | 3,245 | +205 | +6.7% | 531,400 |
| 2019/02/13 | 2,910 | 3,110 | 2,872 | 3,040 | +170 | +5.9% | 463,500 |
| 2019/02/12 | 2,813 | 2,889 | 2,783 | 2,870 | +78 | +2.8% | 312,600 |
| 2019/02/08 | 2,891 | 2,891 | 2,776 | 2,792 | -139 | -4.7% | 301,600 |
| 2019/02/07 | 3,000 | 3,000 | 2,923 | 2,931 | -84 | -2.8% | 311,900 |
| 2019/02/06 | 3,055 | 3,070 | 3,005 | 3,015 | -35 | -1.1% | 155,600 |
| 2019/02/05 | 3,065 | 3,090 | 3,030 | 3,050 | -15 | -0.5% | 152,500 |
| 2019/02/04 | 2,996 | 3,080 | 2,993 | 3,065 | +96 | +3.2% | 138,500 |
| 2019/02/01 | 2,987 | 3,015 | 2,952 | 2,969 | -46 | -1.5% | 202,000 |
| 2019/01/31 | 2,990 | 3,065 | 2,978 | 3,015 | +70 | +2.4% | 214,100 |
1501～
1550
件表示中 / 3716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 | 516,000円 | +1.8% | -7.9% | 4.84% | 5.19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 | 249,500円 | +11.4% | +9.4% | 4.01% | 8.40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 | 264,900円 | +4.7% | +20.3% | 4.34% | 7.34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 | 381,600円 | +2.1% | +2.6% | 3.67% | 11.04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 | 223,000円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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
