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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,735 | 4,815 | 4,735 | 4,770 | +50 | +1.1% | 105,500 |
| 2018/05/07 | 4,830 | 4,835 | 4,690 | 4,720 | -60 | -1.3% | 149,600 |
| 2018/05/02 | 4,810 | 4,835 | 4,760 | 4,780 | -10 | -0.2% | 91,400 |
| 2018/05/01 | 4,760 | 4,820 | 4,725 | 4,790 | ±0 | ±0% | 112,900 |
| 2018/04/27 | 4,760 | 4,815 | 4,740 | 4,790 | +100 | +2.1% | 151,100 |
| 2018/04/26 | 4,735 | 4,745 | 4,670 | 4,690 | -50 | -1.1% | 86,400 |
| 2018/04/25 | 4,700 | 4,775 | 4,695 | 4,740 | +5 | +0.1% | 90,700 |
| 2018/04/24 | 4,685 | 4,740 | 4,665 | 4,735 | +75 | +1.6% | 89,700 |
| 2018/04/23 | 4,570 | 4,680 | 4,570 | 4,660 | +95 | +2.1% | 124,200 |
| 2018/04/20 | 4,565 | 4,600 | 4,555 | 4,565 | -30 | -0.7% | 93,100 |
| 2018/04/19 | 4,580 | 4,670 | 4,555 | 4,595 | +60 | +1.3% | 182,500 |
| 2018/04/18 | 4,405 | 4,550 | 4,405 | 4,535 | +125 | +2.8% | 135,200 |
| 2018/04/17 | 4,365 | 4,450 | 4,310 | 4,410 | +70 | +1.6% | 229,200 |
| 2018/04/16 | 4,335 | 4,340 | 4,270 | 4,340 | +20 | +0.5% | 83,900 |
| 2018/04/13 | 4,270 | 4,360 | 4,260 | 4,320 | +85 | +2% | 127,500 |
| 2018/04/12 | 4,335 | 4,335 | 4,220 | 4,235 | -95 | -2.2% | 110,700 |
| 2018/04/11 | 4,275 | 4,360 | 4,275 | 4,330 | +95 | +2.2% | 141,400 |
| 2018/04/10 | 4,165 | 4,240 | 4,125 | 4,235 | +5 | +0.1% | 353,900 |
| 2018/04/09 | 4,265 | 4,265 | 4,200 | 4,230 | -85 | -2% | 173,400 |
| 2018/04/06 | 4,380 | 4,385 | 4,305 | 4,315 | -80 | -1.8% | 143,700 |
| 2018/04/05 | 4,340 | 4,440 | 4,340 | 4,395 | +105 | +2.4% | 182,200 |
| 2018/04/04 | 4,405 | 4,405 | 4,280 | 4,290 | -120 | -2.7% | 210,500 |
| 2018/04/03 | 4,435 | 4,450 | 4,395 | 4,410 | -85 | -1.9% | 92,400 |
| 2018/04/02 | 4,480 | 4,530 | 4,480 | 4,495 | +15 | +0.3% | 83,800 |
| 2018/03/30 | 4,405 | 4,500 | 4,390 | 4,480 | +125 | +2.9% | 136,500 |
| 2018/03/29 | 4,465 | 4,470 | 4,300 | 4,355 | -60 | -1.4% | 143,300 |
| 2018/03/28 | 4,385 | 4,435 | 4,345 | 4,415 | -35 | -0.8% | 121,500 |
| 2018/03/27 | 4,325 | 4,465 | 4,325 | 4,450 | +150 | +3.5% | 182,600 |
| 2018/03/26 | 4,250 | 4,300 | 4,180 | 4,300 | ±0 | ±0% | 213,100 |
| 2018/03/23 | 4,455 | 4,485 | 4,280 | 4,300 | -295 | -6.4% | 244,600 |
| 2018/03/22 | 4,490 | 4,620 | 4,480 | 4,595 | +110 | +2.5% | 227,300 |
| 2018/03/20 | 4,395 | 4,495 | 4,380 | 4,485 | +25 | +0.6% | 84,100 |
| 2018/03/19 | 4,515 | 4,540 | 4,445 | 4,460 | -85 | -1.9% | 85,800 |
| 2018/03/16 | 4,570 | 4,585 | 4,530 | 4,545 | +5 | +0.1% | 127,800 |
| 2018/03/15 | 4,570 | 4,580 | 4,420 | 4,540 | -45 | -1% | 151,500 |
| 2018/03/14 | 4,490 | 4,600 | 4,490 | 4,585 | +50 | +1.1% | 119,500 |
| 2018/03/13 | 4,600 | 4,625 | 4,475 | 4,535 | -90 | -1.9% | 217,900 |
| 2018/03/12 | 4,565 | 4,645 | 4,555 | 4,625 | +130 | +2.9% | 222,700 |
| 2018/03/09 | 4,415 | 4,525 | 4,395 | 4,495 | +85 | +1.9% | 377,200 |
| 2018/03/08 | 4,500 | 4,520 | 4,380 | 4,410 | -55 | -1.2% | 278,000 |
| 2018/03/07 | 4,490 | 4,555 | 4,450 | 4,465 | -65 | -1.4% | 167,800 |
| 2018/03/06 | 4,515 | 4,585 | 4,495 | 4,530 | +65 | +1.5% | 205,900 |
| 2018/03/05 | 4,500 | 4,520 | 4,435 | 4,465 | -90 | -2% | 171,800 |
| 2018/03/02 | 4,630 | 4,670 | 4,495 | 4,555 | -195 | -4.1% | 335,400 |
| 2018/03/01 | 4,760 | 4,800 | 4,670 | 4,750 | -120 | -2.5% | 215,700 |
| 2018/02/28 | 4,975 | 5,000 | 4,870 | 4,870 | -130 | -2.6% | 176,900 |
| 2018/02/27 | 4,990 | 5,060 | 4,980 | 5,000 | +80 | +1.6% | 142,200 |
| 2018/02/26 | 4,935 | 4,935 | 4,865 | 4,920 | +40 | +0.8% | 152,900 |
| 2018/02/23 | 4,850 | 4,890 | 4,850 | 4,880 | +25 | +0.5% | 131,600 |
| 2018/02/22 | 4,895 | 4,905 | 4,825 | 4,855 | -95 | -1.9% | 152,000 |
1601～
1650
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
