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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,800 | 3,815 | 3,745 | 3,780 | +35 | +0.9% | 192,000 |
| 2018/09/27 | 3,765 | 3,800 | 3,745 | 3,745 | -75 | -2% | 269,900 |
| 2018/09/26 | 3,880 | 3,885 | 3,785 | 3,820 | -110 | -2.8% | 306,600 |
| 2018/09/25 | 3,920 | 3,980 | 3,890 | 3,930 | -30 | -0.8% | 330,300 |
| 2018/09/21 | 3,885 | 3,980 | 3,885 | 3,960 | +110 | +2.9% | 348,200 |
| 2018/09/20 | 3,855 | 3,875 | 3,825 | 3,850 | +65 | +1.7% | 266,500 |
| 2018/09/19 | 3,760 | 3,790 | 3,740 | 3,785 | +130 | +3.6% | 282,700 |
| 2018/09/18 | 3,530 | 3,710 | 3,515 | 3,655 | +105 | +3% | 297,700 |
| 2018/09/14 | 3,520 | 3,570 | 3,505 | 3,550 | +45 | +1.3% | 237,900 |
| 2018/09/13 | 3,455 | 3,535 | 3,430 | 3,505 | +55 | +1.6% | 149,000 |
| 2018/09/12 | 3,550 | 3,555 | 3,420 | 3,450 | -100 | -2.8% | 221,900 |
| 2018/09/11 | 3,620 | 3,630 | 3,540 | 3,550 | -60 | -1.7% | 231,500 |
| 2018/09/10 | 3,590 | 3,640 | 3,585 | 3,610 | +10 | +0.3% | 103,700 |
| 2018/09/07 | 3,590 | 3,620 | 3,575 | 3,600 | -30 | -0.8% | 139,300 |
| 2018/09/06 | 3,635 | 3,655 | 3,615 | 3,630 | -40 | -1.1% | 143,900 |
| 2018/09/05 | 3,670 | 3,705 | 3,655 | 3,670 | -10 | -0.3% | 172,900 |
| 2018/09/04 | 3,705 | 3,720 | 3,640 | 3,680 | -40 | -1.1% | 135,300 |
| 2018/09/03 | 3,780 | 3,780 | 3,680 | 3,720 | -30 | -0.8% | 186,400 |
| 2018/08/31 | 3,700 | 3,785 | 3,700 | 3,750 | +25 | +0.7% | 143,600 |
| 2018/08/30 | 3,790 | 3,790 | 3,725 | 3,725 | -15 | -0.4% | 121,700 |
| 2018/08/29 | 3,715 | 3,760 | 3,695 | 3,740 | +30 | +0.8% | 127,500 |
| 2018/08/28 | 3,745 | 3,770 | 3,705 | 3,710 | +10 | +0.3% | 93,200 |
| 2018/08/27 | 3,690 | 3,725 | 3,660 | 3,700 | +60 | +1.6% | 144,600 |
| 2018/08/24 | 3,675 | 3,690 | 3,585 | 3,640 | +5 | +0.1% | 150,400 |
| 2018/08/23 | 3,690 | 3,710 | 3,605 | 3,635 | -40 | -1.1% | 141,400 |
| 2018/08/22 | 3,605 | 3,675 | 3,600 | 3,675 | +100 | +2.8% | 125,300 |
| 2018/08/21 | 3,600 | 3,600 | 3,540 | 3,575 | -70 | -1.9% | 130,600 |
| 2018/08/20 | 3,645 | 3,660 | 3,625 | 3,645 | -20 | -0.5% | 92,400 |
| 2018/08/17 | 3,620 | 3,685 | 3,610 | 3,665 | +45 | +1.2% | 117,400 |
| 2018/08/16 | 3,605 | 3,630 | 3,545 | 3,620 | -25 | -0.7% | 144,200 |
| 2018/08/15 | 3,725 | 3,780 | 3,630 | 3,645 | -100 | -2.7% | 175,800 |
| 2018/08/14 | 3,680 | 3,780 | 3,660 | 3,745 | +125 | +3.5% | 234,900 |
| 2018/08/13 | 3,670 | 3,680 | 3,560 | 3,620 | -85 | -2.3% | 354,100 |
| 2018/08/10 | 3,935 | 3,940 | 3,675 | 3,705 | -235 | -6% | 558,600 |
| 2018/08/09 | 4,340 | 4,390 | 3,800 | 3,940 | -365 | -8.5% | 405,600 |
| 2018/08/08 | 4,290 | 4,345 | 4,290 | 4,305 | +35 | +0.8% | 85,400 |
| 2018/08/07 | 4,230 | 4,305 | 4,190 | 4,270 | +35 | +0.8% | 143,500 |
| 2018/08/06 | 4,235 | 4,285 | 4,210 | 4,235 | -40 | -0.9% | 93,000 |
| 2018/08/03 | 4,245 | 4,300 | 4,210 | 4,275 | -10 | -0.2% | 160,900 |
| 2018/08/02 | 4,345 | 4,365 | 4,240 | 4,285 | -95 | -2.2% | 152,600 |
| 2018/08/01 | 4,290 | 4,410 | 4,275 | 4,380 | +110 | +2.6% | 85,900 |
| 2018/07/31 | 4,330 | 4,345 | 4,260 | 4,270 | -125 | -2.8% | 154,600 |
| 2018/07/30 | 4,420 | 4,475 | 4,380 | 4,395 | -55 | -1.2% | 136,600 |
| 2018/07/27 | 4,400 | 4,470 | 4,330 | 4,450 | +45 | +1% | 155,100 |
| 2018/07/26 | 4,365 | 4,445 | 4,300 | 4,405 | +45 | +1% | 188,800 |
| 2018/07/25 | 4,265 | 4,390 | 4,260 | 4,360 | +135 | +3.2% | 180,000 |
| 2018/07/24 | 4,130 | 4,245 | 4,095 | 4,225 | +115 | +2.8% | 181,000 |
| 2018/07/23 | 4,135 | 4,145 | 4,070 | 4,110 | -35 | -0.8% | 164,300 |
| 2018/07/20 | 4,190 | 4,210 | 4,110 | 4,145 | -60 | -1.4% | 129,600 |
| 2018/07/19 | 4,165 | 4,275 | 4,140 | 4,205 | +50 | +1.2% | 150,200 |
1501～
1550
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
