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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,355 | 4,380 | 4,305 | 4,325 | +5 | +0.1% | 125,400 |
| 2023/11/13 | 4,350 | 4,390 | 4,305 | 4,320 | -15 | -0.3% | 138,000 |
| 2023/11/10 | 4,300 | 4,355 | 4,280 | 4,335 | +20 | +0.5% | 134,800 |
| 2023/11/09 | 4,250 | 4,345 | 4,245 | 4,315 | +30 | +0.7% | 148,800 |
| 2023/11/08 | 4,490 | 4,490 | 4,270 | 4,285 | -205 | -4.6% | 402,300 |
| 2023/11/07 | 4,465 | 4,540 | 4,460 | 4,490 | -15 | -0.3% | 144,000 |
| 2023/11/06 | 4,600 | 4,600 | 4,505 | 4,505 | -10 | -0.2% | 152,500 |
| 2023/11/02 | 4,565 | 4,565 | 4,465 | 4,515 | -10 | -0.2% | 139,000 |
| 2023/11/01 | 4,580 | 4,605 | 4,510 | 4,525 | +15 | +0.3% | 193,700 |
| 2023/10/31 | 4,450 | 4,515 | 4,420 | 4,510 | +80 | +1.8% | 113,200 |
| 2023/10/30 | 4,435 | 4,435 | 4,370 | 4,430 | -15 | -0.3% | 126,900 |
| 2023/10/27 | 4,405 | 4,485 | 4,400 | 4,445 | +30 | +0.7% | 196,500 |
| 2023/10/26 | 4,405 | 4,485 | 4,390 | 4,415 | +15 | +0.3% | 141,100 |
| 2023/10/25 | 4,400 | 4,455 | 4,385 | 4,400 | ±0 | ±0% | 112,500 |
| 2023/10/24 | 4,365 | 4,420 | 4,295 | 4,400 | +45 | +1% | 136,800 |
| 2023/10/23 | 4,405 | 4,405 | 4,340 | 4,355 | -55 | -1.2% | 130,200 |
| 2023/10/20 | 4,375 | 4,445 | 4,355 | 4,410 | +50 | +1.1% | 91,300 |
| 2023/10/19 | 4,395 | 4,440 | 4,335 | 4,360 | -80 | -1.8% | 153,100 |
| 2023/10/18 | 4,445 | 4,455 | 4,410 | 4,440 | +20 | +0.5% | 133,300 |
| 2023/10/17 | 4,475 | 4,490 | 4,380 | 4,420 | -20 | -0.5% | 139,100 |
| 2023/10/16 | 4,400 | 4,465 | 4,395 | 4,440 | +35 | +0.8% | 103,900 |
| 2023/10/13 | 4,440 | 4,455 | 4,385 | 4,405 | -90 | -2% | 130,100 |
| 2023/10/12 | 4,455 | 4,500 | 4,425 | 4,495 | +60 | +1.4% | 86,600 |
| 2023/10/11 | 4,485 | 4,515 | 4,435 | 4,435 | -65 | -1.4% | 173,400 |
| 2023/10/10 | 4,490 | 4,575 | 4,480 | 4,500 | +50 | +1.1% | 245,800 |
| 2023/10/06 | 4,395 | 4,475 | 4,380 | 4,450 | +95 | +2.2% | 131,200 |
| 2023/10/05 | 4,295 | 4,365 | 4,260 | 4,355 | +90 | +2.1% | 334,000 |
| 2023/10/04 | 4,435 | 4,445 | 4,265 | 4,265 | -230 | -5.1% | 216,800 |
| 2023/10/03 | 4,620 | 4,635 | 4,485 | 4,495 | -195 | -4.2% | 217,900 |
| 2023/10/02 | 4,745 | 4,835 | 4,690 | 4,690 | -55 | -1.2% | 181,300 |
| 2023/09/29 | 4,850 | 4,855 | 4,715 | 4,745 | -120 | -2.5% | 203,100 |
| 2023/09/28 | 4,895 | 4,960 | 4,835 | 4,865 | -115 | -2.3% | 112,200 |
| 2023/09/27 | 4,910 | 4,995 | 4,900 | 4,980 | +35 | +0.7% | 137,300 |
| 2023/09/26 | 4,975 | 5,010 | 4,920 | 4,945 | -30 | -0.6% | 119,300 |
| 2023/09/25 | 4,960 | 5,010 | 4,920 | 4,975 | +25 | +0.5% | 95,800 |
| 2023/09/22 | 4,935 | 4,985 | 4,895 | 4,950 | -70 | -1.4% | 188,500 |
| 2023/09/21 | 5,050 | 5,120 | 5,010 | 5,020 | -40 | -0.8% | 105,200 |
| 2023/09/20 | 5,100 | 5,140 | 5,050 | 5,060 | ±0 | ±0% | 155,600 |
| 2023/09/19 | 5,030 | 5,080 | 4,995 | 5,060 | +10 | +0.2% | 107,500 |
| 2023/09/15 | 5,070 | 5,110 | 5,020 | 5,050 | +90 | +1.8% | 244,600 |
| 2023/09/14 | 4,920 | 4,975 | 4,890 | 4,960 | +60 | +1.2% | 121,600 |
| 2023/09/13 | 4,870 | 4,915 | 4,850 | 4,900 | +30 | +0.6% | 132,100 |
| 2023/09/12 | 4,910 | 4,910 | 4,840 | 4,870 | +15 | +0.3% | 72,700 |
| 2023/09/11 | 4,865 | 4,895 | 4,835 | 4,855 | ±0 | ±0% | 62,700 |
| 2023/09/08 | 4,890 | 4,920 | 4,825 | 4,855 | -105 | -2.1% | 154,000 |
| 2023/09/07 | 4,930 | 5,020 | 4,930 | 4,960 | ±0 | ±0% | 111,900 |
| 2023/09/06 | 4,950 | 4,990 | 4,920 | 4,960 | +25 | +0.5% | 102,200 |
| 2023/09/05 | 4,860 | 4,940 | 4,825 | 4,935 | +50 | +1% | 143,300 |
| 2023/09/04 | 4,780 | 4,885 | 4,780 | 4,885 | +135 | +2.8% | 86,200 |
| 2023/09/01 | 4,645 | 4,755 | 4,635 | 4,750 | +110 | +2.4% | 106,100 |
251～
300
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
