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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,380 | 5,380 | 5,260 | 5,270 | -120 | -2.2% | 141,400 |
| 2024/01/29 | 5,360 | 5,420 | 5,360 | 5,390 | +70 | +1.3% | 100,800 |
| 2024/01/26 | 5,320 | 5,390 | 5,260 | 5,320 | -30 | -0.6% | 101,900 |
| 2024/01/25 | 5,250 | 5,380 | 5,240 | 5,350 | +80 | +1.5% | 79,200 |
| 2024/01/24 | 5,280 | 5,310 | 5,250 | 5,270 | -60 | -1.1% | 102,400 |
| 2024/01/23 | 5,350 | 5,370 | 5,280 | 5,330 | +10 | +0.2% | 93,500 |
| 2024/01/22 | 5,260 | 5,360 | 5,260 | 5,320 | +80 | +1.5% | 85,900 |
| 2024/01/19 | 5,340 | 5,350 | 5,230 | 5,240 | -50 | -0.9% | 78,400 |
| 2024/01/18 | 5,300 | 5,370 | 5,290 | 5,290 | +10 | +0.2% | 107,300 |
| 2024/01/17 | 5,280 | 5,390 | 5,280 | 5,280 | +50 | +1% | 113,900 |
| 2024/01/16 | 5,340 | 5,340 | 5,230 | 5,230 | -110 | -2.1% | 131,300 |
| 2024/01/15 | 5,270 | 5,350 | 5,250 | 5,340 | +110 | +2.1% | 102,400 |
| 2024/01/12 | 5,210 | 5,250 | 5,100 | 5,230 | +20 | +0.4% | 156,200 |
| 2024/01/11 | 5,210 | 5,260 | 5,200 | 5,210 | +80 | +1.6% | 123,200 |
| 2024/01/10 | 5,080 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 109,300 |
| 2024/01/09 | 5,050 | 5,100 | 5,030 | 5,090 | +40 | +0.8% | 87,700 |
| 2024/01/05 | 5,080 | 5,120 | 5,050 | 5,050 | +10 | +0.2% | 78,300 |
| 2024/01/04 | 4,965 | 5,040 | 4,880 | 5,040 | +45 | +0.9% | 110,200 |
| 2023/12/29 | 4,990 | 5,000 | 4,960 | 4,995 | +5 | +0.1% | 90,400 |
| 2023/12/28 | 4,965 | 5,010 | 4,940 | 4,990 | +10 | +0.2% | 63,800 |
| 2023/12/27 | 4,890 | 4,980 | 4,890 | 4,980 | +115 | +2.4% | 100,800 |
| 2023/12/26 | 4,820 | 4,865 | 4,815 | 4,865 | +65 | +1.4% | 57,800 |
| 2023/12/25 | 4,890 | 4,890 | 4,800 | 4,800 | -60 | -1.2% | 38,300 |
| 2023/12/22 | 4,795 | 4,860 | 4,780 | 4,860 | +100 | +2.1% | 112,300 |
| 2023/12/21 | 4,725 | 4,805 | 4,725 | 4,760 | -35 | -0.7% | 108,100 |
| 2023/12/20 | 4,800 | 4,840 | 4,780 | 4,795 | +35 | +0.7% | 71,500 |
| 2023/12/19 | 4,735 | 4,765 | 4,675 | 4,760 | +45 | +1% | 103,600 |
| 2023/12/18 | 4,760 | 4,760 | 4,610 | 4,715 | -75 | -1.6% | 106,500 |
| 2023/12/15 | 4,610 | 4,800 | 4,590 | 4,790 | +235 | +5.2% | 303,200 |
| 2023/12/14 | 4,640 | 4,640 | 4,515 | 4,555 | -65 | -1.4% | 94,800 |
| 2023/12/13 | 4,605 | 4,655 | 4,580 | 4,620 | +30 | +0.7% | 109,300 |
| 2023/12/12 | 4,635 | 4,640 | 4,590 | 4,590 | +10 | +0.2% | 77,800 |
| 2023/12/11 | 4,520 | 4,580 | 4,495 | 4,580 | +140 | +3.2% | 101,100 |
| 2023/12/08 | 4,635 | 4,635 | 4,410 | 4,440 | -200 | -4.3% | 164,700 |
| 2023/12/07 | 4,625 | 4,675 | 4,610 | 4,640 | -55 | -1.2% | 113,000 |
| 2023/12/06 | 4,595 | 4,700 | 4,595 | 4,695 | +145 | +3.2% | 123,700 |
| 2023/12/05 | 4,515 | 4,585 | 4,515 | 4,550 | +35 | +0.8% | 105,600 |
| 2023/12/04 | 4,560 | 4,560 | 4,490 | 4,515 | -50 | -1.1% | 74,600 |
| 2023/12/01 | 4,610 | 4,630 | 4,555 | 4,565 | +5 | +0.1% | 117,700 |
| 2023/11/30 | 4,525 | 4,575 | 4,515 | 4,560 | +80 | +1.8% | 142,900 |
| 2023/11/29 | 4,495 | 4,545 | 4,475 | 4,480 | -60 | -1.3% | 109,200 |
| 2023/11/28 | 4,505 | 4,555 | 4,500 | 4,540 | +75 | +1.7% | 93,000 |
| 2023/11/27 | 4,515 | 4,520 | 4,455 | 4,465 | -25 | -0.6% | 66,200 |
| 2023/11/24 | 4,480 | 4,515 | 4,460 | 4,490 | +80 | +1.8% | 79,900 |
| 2023/11/22 | 4,355 | 4,430 | 4,340 | 4,410 | +55 | +1.3% | 118,600 |
| 2023/11/21 | 4,370 | 4,390 | 4,325 | 4,355 | +10 | +0.2% | 94,700 |
| 2023/11/20 | 4,430 | 4,480 | 4,345 | 4,345 | -80 | -1.8% | 98,600 |
| 2023/11/17 | 4,360 | 4,435 | 4,350 | 4,425 | +60 | +1.4% | 153,500 |
| 2023/11/16 | 4,365 | 4,400 | 4,300 | 4,365 | -10 | -0.2% | 76,800 |
| 2023/11/15 | 4,370 | 4,395 | 4,330 | 4,375 | +50 | +1.2% | 119,600 |
201～
250
件表示中 / 3585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 | 503,000円 | +15.1% | +24.3% | 4.17% | 4.72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 |
| シップＨＤ | 216,100円 | +1.4% | +3.1% | 2.45% | 13.59倍 | 1.45倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 因幡電産 | 383,900円 | +4.8% | +5.4% | 3.39% | 13.20倍 | 1.30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 | 482,500円 | +2.6% | +5.1% | 3.83% | 9.18倍 | 1.00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 | 188,300円 | +4.1% | -3.4% | 3.03% | 12.14倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
