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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 375 | 380 | 375 | 378 | ±0 | ±0% | 853,000 |
| 2013/02/26 | 380 | 384 | 378 | 378 | -9 | -2.3% | 775,000 |
| 2013/02/25 | 387 | 390 | 381 | 387 | +1 | +0.3% | 920,000 |
| 2013/02/22 | 390 | 390 | 380 | 386 | -4 | -1% | 1,389,000 |
| 2013/02/21 | 390 | 392 | 387 | 390 | -4 | -1% | 1,150,000 |
| 2013/02/20 | 389 | 394 | 386 | 394 | +5 | +1.3% | 1,152,000 |
| 2013/02/19 | 374 | 391 | 374 | 389 | +14 | +3.7% | 1,573,000 |
| 2013/02/18 | 364 | 379 | 362 | 375 | +19 | +5.3% | 1,220,000 |
| 2013/02/15 | 364 | 366 | 350 | 356 | -9 | -2.5% | 822,000 |
| 2013/02/14 | 364 | 370 | 356 | 365 | +1 | +0.3% | 802,000 |
| 2013/02/13 | 370 | 379 | 363 | 364 | -1 | -0.3% | 1,025,000 |
| 2013/02/12 | 366 | 376 | 364 | 365 | -1 | -0.3% | 1,159,000 |
| 2013/02/08 | 368 | 369 | 362 | 366 | -2 | -0.5% | 443,000 |
| 2013/02/07 | 357 | 371 | 357 | 368 | +8 | +2.2% | 772,000 |
| 2013/02/06 | 355 | 364 | 351 | 360 | +10 | +2.9% | 897,000 |
| 2013/02/05 | 350 | 357 | 347 | 350 | -4 | -1.1% | 576,000 |
| 2013/02/04 | 350 | 356 | 350 | 354 | +4 | +1.1% | 279,000 |
| 2013/02/01 | 352 | 357 | 350 | 350 | -1 | -0.3% | 663,000 |
| 2013/01/31 | 347 | 353 | 344 | 351 | +5 | +1.4% | 798,000 |
| 2013/01/30 | 342 | 348 | 341 | 346 | +6 | +1.8% | 466,000 |
| 2013/01/29 | 335 | 344 | 334 | 340 | +3 | +0.9% | 650,000 |
| 2013/01/28 | 344 | 344 | 336 | 337 | -5 | -1.5% | 986,000 |
| 2013/01/25 | 340 | 344 | 339 | 342 | +3 | +0.9% | 583,000 |
| 2013/01/24 | 337 | 346 | 336 | 339 | +2 | +0.6% | 690,000 |
| 2013/01/23 | 335 | 339 | 333 | 337 | -1 | -0.3% | 961,000 |
| 2013/01/22 | 341 | 342 | 333 | 338 | -4 | -1.2% | 839,000 |
| 2013/01/21 | 348 | 349 | 341 | 342 | -6 | -1.7% | 702,000 |
| 2013/01/18 | 347 | 349 | 346 | 348 | +8 | +2.4% | 670,000 |
| 2013/01/17 | 343 | 345 | 337 | 340 | -4 | -1.2% | 997,000 |
| 2013/01/16 | 349 | 349 | 341 | 344 | -3 | -0.9% | 883,000 |
| 2013/01/15 | 347 | 349 | 345 | 347 | +2 | +0.6% | 703,000 |
| 2013/01/11 | 345 | 350 | 344 | 345 | +5 | +1.5% | 900,000 |
| 2013/01/10 | 338 | 342 | 336 | 340 | ±0 | ±0% | 898,000 |
| 2013/01/09 | 334 | 342 | 333 | 340 | -2 | -0.6% | 638,000 |
| 2013/01/08 | 341 | 344 | 335 | 342 | -2 | -0.6% | 923,000 |
| 2013/01/07 | 343 | 346 | 336 | 344 | -1 | -0.3% | 1,287,000 |
| 2013/01/04 | 337 | 347 | 336 | 345 | +9 | +2.7% | 1,128,000 |
| 2012/12/28 | 323 | 339 | 322 | 336 | +16 | +5% | 1,725,000 |
| 2012/12/27 | 311 | 324 | 309 | 320 | +17 | +5.6% | 1,284,000 |
| 2012/12/26 | 299 | 305 | 298 | 303 | +7 | +2.4% | 660,000 |
| 2012/12/25 | 299 | 300 | 294 | 296 | +1 | +0.3% | 560,000 |
| 2012/12/21 | 299 | 300 | 290 | 295 | -3 | -1% | 906,000 |
| 2012/12/20 | 299 | 300 | 293 | 298 | +1 | +0.3% | 1,039,000 |
| 2012/12/19 | 290 | 299 | 290 | 297 | +12 | +4.2% | 1,299,000 |
| 2012/12/18 | 280 | 289 | 280 | 285 | +5 | +1.8% | 650,000 |
| 2012/12/17 | 285 | 286 | 280 | 280 | -1 | -0.4% | 686,000 |
| 2012/12/14 | 275 | 282 | 275 | 281 | +6 | +2.2% | 886,000 |
| 2012/12/13 | 275 | 276 | 273 | 275 | +3 | +1.1% | 470,000 |
| 2012/12/12 | 271 | 276 | 271 | 272 | +1 | +0.4% | 438,000 |
| 2012/12/11 | 271 | 272 | 270 | 271 | +1 | +0.4% | 294,000 |
3001～
3050
件表示中 / 3715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 | 521,000円 | +1.8% | -7.9% | 4.80% | 5.24倍 | 0.54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 |
| ダイワボＨＤ | 248,500円 | +11.4% | +9.4% | 4.02% | 8.36倍 | 1.47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 | 266,100円 | +4.7% | +20.3% | 4.32% | 7.37倍 | 1.27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 |
| 因幡電産 | 381,300円 | +2.1% | +2.6% | 3.67% | 11.03倍 | 1.24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 |
| 三谷商 | 221,800円 | -5.6% | -6.6% | 2.98% | 10.03倍 | 1.11倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
市場注目の銘柄
チャート関連のコラム
