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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,540 | 4,555 | 4,400 | 4,410 | -200 | -4.3% | 157,300 |
| 2017/12/05 | 4,470 | 4,620 | 4,465 | 4,610 | +140 | +3.1% | 208,900 |
| 2017/12/04 | 4,510 | 4,535 | 4,465 | 4,470 | -100 | -2.2% | 125,800 |
| 2017/12/01 | 4,535 | 4,575 | 4,490 | 4,570 | +45 | +1% | 145,900 |
| 2017/11/30 | 4,530 | 4,585 | 4,480 | 4,525 | -75 | -1.6% | 255,500 |
| 2017/11/29 | 4,540 | 4,600 | 4,520 | 4,600 | +145 | +3.3% | 175,000 |
| 2017/11/28 | 4,530 | 4,550 | 4,435 | 4,455 | -130 | -2.8% | 212,300 |
| 2017/11/27 | 4,480 | 4,600 | 4,450 | 4,585 | +90 | +2% | 378,300 |
| 2017/11/24 | 4,275 | 4,505 | 4,275 | 4,495 | +170 | +3.9% | 349,800 |
| 2017/11/22 | 4,145 | 4,350 | 4,100 | 4,325 | +295 | +7.3% | 544,400 |
| 2017/11/21 | 3,970 | 4,065 | 3,970 | 4,030 | +115 | +2.9% | 218,400 |
| 2017/11/20 | 3,910 | 3,950 | 3,895 | 3,915 | +5 | +0.1% | 154,100 |
| 2017/11/17 | 3,985 | 4,010 | 3,900 | 3,910 | -30 | -0.8% | 128,400 |
| 2017/11/16 | 3,975 | 3,990 | 3,935 | 3,940 | -25 | -0.6% | 146,900 |
| 2017/11/15 | 4,080 | 4,080 | 3,945 | 3,965 | -160 | -3.9% | 142,700 |
| 2017/11/14 | 4,165 | 4,215 | 4,110 | 4,125 | -50 | -1.2% | 188,900 |
| 2017/11/13 | 4,215 | 4,250 | 4,110 | 4,175 | -110 | -2.6% | 182,500 |
| 2017/11/10 | 4,315 | 4,400 | 4,095 | 4,285 | -120 | -2.7% | 288,100 |
| 2017/11/09 | 4,435 | 4,485 | 4,345 | 4,405 | +10 | +0.2% | 173,800 |
| 2017/11/08 | 4,380 | 4,405 | 4,350 | 4,395 | -15 | -0.3% | 106,200 |
| 2017/11/07 | 4,335 | 4,415 | 4,315 | 4,410 | +65 | +1.5% | 146,700 |
| 2017/11/06 | 4,325 | 4,355 | 4,295 | 4,345 | -15 | -0.3% | 90,100 |
| 2017/11/02 | 4,330 | 4,385 | 4,310 | 4,360 | +35 | +0.8% | 70,000 |
| 2017/11/01 | 4,340 | 4,350 | 4,310 | 4,325 | +40 | +0.9% | 83,700 |
| 2017/10/31 | 4,225 | 4,310 | 4,225 | 4,285 | +10 | +0.2% | 126,700 |
| 2017/10/30 | 4,265 | 4,310 | 4,230 | 4,275 | -10 | -0.2% | 254,200 |
| 2017/10/27 | 4,235 | 4,300 | 4,220 | 4,285 | +80 | +1.9% | 133,600 |
| 2017/10/26 | 4,210 | 4,230 | 4,200 | 4,205 | -35 | -0.8% | 83,700 |
| 2017/10/25 | 4,250 | 4,275 | 4,230 | 4,240 | +20 | +0.5% | 105,800 |
| 2017/10/24 | 4,140 | 4,230 | 4,140 | 4,220 | +75 | +1.8% | 161,700 |
| 2017/10/23 | 4,130 | 4,175 | 4,095 | 4,145 | +60 | +1.5% | 102,600 |
| 2017/10/20 | 4,055 | 4,095 | 4,055 | 4,085 | -10 | -0.2% | 74,000 |
| 2017/10/19 | 4,125 | 4,140 | 4,070 | 4,095 | -5 | -0.1% | 79,100 |
| 2017/10/18 | 4,110 | 4,110 | 4,075 | 4,100 | -20 | -0.5% | 77,000 |
| 2017/10/17 | 4,125 | 4,145 | 4,085 | 4,120 | +25 | +0.6% | 118,100 |
| 2017/10/16 | 4,090 | 4,120 | 4,045 | 4,095 | +55 | +1.4% | 163,800 |
| 2017/10/13 | 3,990 | 4,055 | 3,990 | 4,040 | +5 | +0.1% | 171,700 |
| 2017/10/12 | 4,085 | 4,090 | 4,035 | 4,035 | -20 | -0.5% | 127,800 |
| 2017/10/11 | 4,065 | 4,080 | 4,040 | 4,055 | -20 | -0.5% | 132,000 |
| 2017/10/10 | 4,055 | 4,140 | 4,055 | 4,075 | +30 | +0.7% | 140,300 |
| 2017/10/06 | 4,055 | 4,055 | 3,990 | 4,045 | -15 | -0.4% | 122,700 |
| 2017/10/05 | 4,050 | 4,095 | 4,040 | 4,060 | +20 | +0.5% | 156,100 |
| 2017/10/04 | 3,985 | 4,065 | 3,960 | 4,040 | +35 | +0.9% | 266,900 |
| 2017/10/03 | 4,035 | 4,080 | 3,975 | 4,005 | -25 | -0.6% | 263,700 |
| 2017/10/02 | 4,050 | 4,080 | 3,980 | 4,030 | -5 | -0.1% | 221,800 |
| 2017/09/29 | 3,960 | 4,045 | 3,960 | 4,035 | +90 | +2.3% | 352,700 |
| 2017/09/28 | 3,845 | 3,990 | 3,830 | 3,945 | +160 | +4.2% | 403,800 |
| 2017/09/27 | 3,795 | 3,865 | 3,725 | 3,785 | +3,002 | +383.4% | 221,200 |
| 2017/09/26 | 782 | 787 | 777 | 783 | -7 | -0.9% | 609,000 |
| 2017/09/25 | 795 | 797 | 788 | 790 | +2 | +0.3% | 737,000 |
1701～
1750
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
