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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,625 | 4,660 | 4,610 | 4,640 | +40 | +0.9% | 96,400 |
| 2023/08/30 | 4,625 | 4,645 | 4,600 | 4,600 | -20 | -0.4% | 56,100 |
| 2023/08/29 | 4,650 | 4,660 | 4,595 | 4,620 | -5 | -0.1% | 58,600 |
| 2023/08/28 | 4,580 | 4,630 | 4,575 | 4,625 | +70 | +1.5% | 49,600 |
| 2023/08/25 | 4,540 | 4,580 | 4,510 | 4,555 | -40 | -0.9% | 75,400 |
| 2023/08/24 | 4,595 | 4,610 | 4,570 | 4,595 | ±0 | ±0% | 53,200 |
| 2023/08/23 | 4,525 | 4,595 | 4,520 | 4,595 | +20 | +0.4% | 75,400 |
| 2023/08/22 | 4,535 | 4,575 | 4,525 | 4,575 | +50 | +1.1% | 62,100 |
| 2023/08/21 | 4,550 | 4,565 | 4,515 | 4,525 | -30 | -0.7% | 93,200 |
| 2023/08/18 | 4,525 | 4,580 | 4,520 | 4,555 | -40 | -0.9% | 140,100 |
| 2023/08/17 | 4,650 | 4,650 | 4,515 | 4,595 | -85 | -1.8% | 150,800 |
| 2023/08/16 | 4,705 | 4,735 | 4,675 | 4,680 | -100 | -2.1% | 78,600 |
| 2023/08/15 | 4,750 | 4,815 | 4,750 | 4,780 | +35 | +0.7% | 85,600 |
| 2023/08/14 | 4,770 | 4,810 | 4,720 | 4,745 | -5 | -0.1% | 131,800 |
| 2023/08/10 | 4,645 | 4,760 | 4,605 | 4,750 | +60 | +1.3% | 171,300 |
| 2023/08/09 | 4,880 | 4,880 | 4,690 | 4,690 | -140 | -2.9% | 157,600 |
| 2023/08/08 | 4,790 | 4,845 | 4,580 | 4,830 | +90 | +1.9% | 332,700 |
| 2023/08/07 | 4,695 | 4,745 | 4,680 | 4,740 | +20 | +0.4% | 136,900 |
| 2023/08/04 | 4,675 | 4,735 | 4,655 | 4,720 | +20 | +0.4% | 69,600 |
| 2023/08/03 | 4,785 | 4,785 | 4,690 | 4,700 | -125 | -2.6% | 130,900 |
| 2023/08/02 | 4,845 | 4,930 | 4,815 | 4,825 | -85 | -1.7% | 105,400 |
| 2023/08/01 | 4,880 | 4,970 | 4,875 | 4,910 | +55 | +1.1% | 122,400 |
| 2023/07/31 | 4,900 | 4,935 | 4,825 | 4,855 | +65 | +1.4% | 163,900 |
| 2023/07/28 | 4,760 | 4,820 | 4,700 | 4,790 | +10 | +0.2% | 132,400 |
| 2023/07/27 | 4,790 | 4,795 | 4,745 | 4,780 | -35 | -0.7% | 135,300 |
| 2023/07/26 | 4,860 | 4,860 | 4,785 | 4,815 | -35 | -0.7% | 85,700 |
| 2023/07/25 | 4,870 | 4,875 | 4,795 | 4,850 | +25 | +0.5% | 85,300 |
| 2023/07/24 | 4,755 | 4,875 | 4,755 | 4,825 | +50 | +1% | 201,200 |
| 2023/07/21 | 4,600 | 4,790 | 4,590 | 4,775 | +255 | +5.6% | 314,800 |
| 2023/07/20 | 4,540 | 4,565 | 4,515 | 4,520 | -15 | -0.3% | 110,200 |
| 2023/07/19 | 4,535 | 4,545 | 4,495 | 4,535 | +55 | +1.2% | 83,900 |
| 2023/07/18 | 4,460 | 4,510 | 4,435 | 4,480 | +50 | +1.1% | 124,800 |
| 2023/07/14 | 4,440 | 4,460 | 4,370 | 4,430 | -10 | -0.2% | 91,500 |
| 2023/07/13 | 4,460 | 4,475 | 4,385 | 4,440 | +5 | +0.1% | 88,100 |
| 2023/07/12 | 4,550 | 4,555 | 4,430 | 4,435 | -75 | -1.7% | 81,500 |
| 2023/07/11 | 4,545 | 4,550 | 4,500 | 4,510 | +10 | +0.2% | 113,900 |
| 2023/07/10 | 4,510 | 4,530 | 4,470 | 4,500 | +40 | +0.9% | 132,300 |
| 2023/07/07 | 4,450 | 4,495 | 4,400 | 4,460 | -40 | -0.9% | 131,000 |
| 2023/07/06 | 4,520 | 4,545 | 4,475 | 4,500 | -50 | -1.1% | 77,100 |
| 2023/07/05 | 4,550 | 4,565 | 4,515 | 4,550 | -35 | -0.8% | 60,100 |
| 2023/07/04 | 4,635 | 4,635 | 4,585 | 4,585 | -50 | -1.1% | 69,900 |
| 2023/07/03 | 4,565 | 4,650 | 4,565 | 4,635 | +110 | +2.4% | 131,800 |
| 2023/06/30 | 4,580 | 4,580 | 4,510 | 4,525 | -40 | -0.9% | 139,300 |
| 2023/06/29 | 4,595 | 4,640 | 4,525 | 4,565 | -90 | -1.9% | 142,600 |
| 2023/06/28 | 4,590 | 4,660 | 4,560 | 4,655 | +120 | +2.6% | 156,500 |
| 2023/06/27 | 4,555 | 4,555 | 4,495 | 4,535 | -25 | -0.5% | 77,000 |
| 2023/06/26 | 4,550 | 4,635 | 4,500 | 4,560 | +5 | +0.1% | 84,500 |
| 2023/06/23 | 4,710 | 4,715 | 4,505 | 4,555 | -145 | -3.1% | 155,000 |
| 2023/06/22 | 4,695 | 4,770 | 4,685 | 4,700 | +35 | +0.8% | 100,900 |
| 2023/06/21 | 4,585 | 4,690 | 4,570 | 4,665 | +50 | +1.1% | 110,700 |
301～
350
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 | 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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.66倍 | 1.46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 | 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 |
市場注目の銘柄
チャート関連のコラム
