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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 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 |
1701～
1750
件表示中 / 3754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 | 618,000円 | +1.8% | -7.9% | 4.05% | 6.20倍 | 0.65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 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| ダイワボＨＤ | 282,700円 | +11.4% | +9.4% | 3.54% | 9.51倍 | 1.67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 | 281,600円 | +4.7% | +20.3% | 4.08% | 7.80倍 | 1.35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 |
| エネクス | 200,600円 | +2.2% | -6.6% | 3.09% | 14.14倍 | 1.31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
