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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,270 | 4,300 | 4,140 | 4,155 | -95 | -2.2% | 179,600 |
| 2018/07/17 | 4,240 | 4,290 | 4,195 | 4,250 | +80 | +1.9% | 171,400 |
| 2018/07/13 | 4,150 | 4,185 | 4,115 | 4,170 | +40 | +1% | 90,400 |
| 2018/07/12 | 4,185 | 4,185 | 4,115 | 4,130 | -25 | -0.6% | 84,100 |
| 2018/07/11 | 4,230 | 4,230 | 4,125 | 4,155 | -130 | -3% | 144,100 |
| 2018/07/10 | 4,240 | 4,340 | 4,215 | 4,285 | +60 | +1.4% | 182,800 |
| 2018/07/09 | 4,140 | 4,235 | 4,120 | 4,225 | +90 | +2.2% | 91,200 |
| 2018/07/06 | 4,095 | 4,160 | 4,080 | 4,135 | +85 | +2.1% | 86,300 |
| 2018/07/05 | 4,110 | 4,115 | 4,030 | 4,050 | -55 | -1.3% | 136,800 |
| 2018/07/04 | 4,165 | 4,230 | 4,100 | 4,105 | -70 | -1.7% | 196,400 |
| 2018/07/03 | 4,185 | 4,205 | 4,125 | 4,175 | -10 | -0.2% | 185,200 |
| 2018/07/02 | 4,245 | 4,295 | 4,180 | 4,185 | -40 | -0.9% | 193,200 |
| 2018/06/29 | 4,225 | 4,235 | 4,160 | 4,225 | ±0 | ±0% | 133,200 |
| 2018/06/28 | 4,255 | 4,290 | 4,190 | 4,225 | -30 | -0.7% | 196,000 |
| 2018/06/27 | 4,365 | 4,380 | 4,245 | 4,255 | -115 | -2.6% | 205,200 |
| 2018/06/26 | 4,230 | 4,385 | 4,195 | 4,370 | +95 | +2.2% | 221,500 |
| 2018/06/25 | 4,225 | 4,330 | 4,225 | 4,275 | +50 | +1.2% | 165,900 |
| 2018/06/22 | 4,225 | 4,235 | 4,165 | 4,225 | -40 | -0.9% | 184,900 |
| 2018/06/21 | 4,270 | 4,310 | 4,250 | 4,265 | -40 | -0.9% | 176,500 |
| 2018/06/20 | 4,430 | 4,435 | 4,240 | 4,305 | -30 | -0.7% | 294,200 |
| 2018/06/19 | 4,330 | 4,390 | 4,315 | 4,335 | -20 | -0.5% | 192,400 |
| 2018/06/18 | 4,410 | 4,410 | 4,330 | 4,355 | -85 | -1.9% | 117,600 |
| 2018/06/15 | 4,570 | 4,580 | 4,430 | 4,440 | -95 | -2.1% | 228,400 |
| 2018/06/14 | 4,495 | 4,565 | 4,475 | 4,535 | -30 | -0.7% | 137,200 |
| 2018/06/13 | 4,525 | 4,605 | 4,520 | 4,565 | +30 | +0.7% | 161,700 |
| 2018/06/12 | 4,550 | 4,580 | 4,520 | 4,535 | -10 | -0.2% | 170,500 |
| 2018/06/11 | 4,480 | 4,585 | 4,425 | 4,545 | +25 | +0.6% | 182,300 |
| 2018/06/08 | 4,505 | 4,560 | 4,485 | 4,520 | -45 | -1% | 229,600 |
| 2018/06/07 | 4,555 | 4,600 | 4,555 | 4,565 | +10 | +0.2% | 129,100 |
| 2018/06/06 | 4,595 | 4,615 | 4,500 | 4,555 | -50 | -1.1% | 166,600 |
| 2018/06/05 | 4,715 | 4,725 | 4,550 | 4,605 | -75 | -1.6% | 207,200 |
| 2018/06/04 | 4,650 | 4,690 | 4,630 | 4,680 | +120 | +2.6% | 134,300 |
| 2018/06/01 | 4,530 | 4,590 | 4,500 | 4,560 | -35 | -0.8% | 137,500 |
| 2018/05/31 | 4,645 | 4,725 | 4,585 | 4,595 | -5 | -0.1% | 388,500 |
| 2018/05/30 | 4,610 | 4,640 | 4,535 | 4,600 | -95 | -2% | 151,400 |
| 2018/05/29 | 4,725 | 4,725 | 4,635 | 4,695 | -80 | -1.7% | 225,500 |
| 2018/05/28 | 4,780 | 4,855 | 4,760 | 4,775 | -40 | -0.8% | 75,900 |
| 2018/05/25 | 4,870 | 4,875 | 4,745 | 4,815 | -80 | -1.6% | 208,100 |
| 2018/05/24 | 5,060 | 5,090 | 4,885 | 4,895 | -255 | -5% | 331,500 |
| 2018/05/23 | 5,160 | 5,190 | 5,020 | 5,150 | -130 | -2.5% | 222,300 |
| 2018/05/22 | 5,090 | 5,300 | 5,080 | 5,280 | +170 | +3.3% | 224,700 |
| 2018/05/21 | 5,130 | 5,180 | 5,100 | 5,110 | +30 | +0.6% | 110,900 |
| 2018/05/18 | 5,140 | 5,140 | 5,010 | 5,080 | -90 | -1.7% | 195,300 |
| 2018/05/17 | 5,130 | 5,190 | 5,090 | 5,170 | +50 | +1% | 147,600 |
| 2018/05/16 | 5,100 | 5,220 | 5,100 | 5,120 | -10 | -0.2% | 73,600 |
| 2018/05/15 | 5,210 | 5,260 | 5,100 | 5,130 | -50 | -1% | 171,100 |
| 2018/05/14 | 5,140 | 5,380 | 5,000 | 5,180 | +110 | +2.2% | 283,100 |
| 2018/05/11 | 4,790 | 5,290 | 4,775 | 5,070 | +275 | +5.7% | 270,100 |
| 2018/05/10 | 4,690 | 4,820 | 4,690 | 4,795 | +115 | +2.5% | 134,000 |
| 2018/05/09 | 4,770 | 4,780 | 4,660 | 4,680 | -90 | -1.9% | 124,900 |
1551～
1600
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
