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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 345 | 351 | 344 | 344 | -6 | -1.7% | 559,000 |
| 2010/08/03 | 347 | 353 | 346 | 350 | +6 | +1.7% | 473,000 |
| 2010/08/02 | 348 | 354 | 342 | 344 | -5 | -1.4% | 510,000 |
| 2010/07/30 | 352 | 352 | 346 | 349 | -3 | -0.9% | 411,000 |
| 2010/07/29 | 353 | 357 | 351 | 352 | -6 | -1.7% | 244,000 |
| 2010/07/28 | 354 | 359 | 351 | 358 | +7 | +2% | 482,000 |
| 2010/07/27 | 351 | 356 | 349 | 351 | ±0 | ±0% | 330,000 |
| 2010/07/26 | 354 | 356 | 350 | 351 | +1 | +0.3% | 360,000 |
| 2010/07/23 | 355 | 355 | 346 | 350 | +11 | +3.2% | 931,000 |
| 2010/07/22 | 340 | 343 | 337 | 339 | -6 | -1.7% | 521,000 |
| 2010/07/21 | 347 | 352 | 345 | 345 | ±0 | ±0% | 369,000 |
| 2010/07/20 | 339 | 349 | 339 | 345 | -2 | -0.6% | 514,000 |
| 2010/07/16 | 353 | 354 | 346 | 347 | -9 | -2.5% | 287,000 |
| 2010/07/15 | 360 | 362 | 356 | 356 | -3 | -0.8% | 758,000 |
| 2010/07/14 | 355 | 362 | 353 | 359 | +11 | +3.2% | 484,000 |
| 2010/07/13 | 354 | 355 | 348 | 348 | -3 | -0.9% | 494,000 |
| 2010/07/12 | 349 | 361 | 349 | 351 | +3 | +0.9% | 669,000 |
| 2010/07/09 | 347 | 351 | 346 | 348 | +2 | +0.6% | 419,000 |
| 2010/07/08 | 352 | 353 | 345 | 346 | +2 | +0.6% | 756,000 |
| 2010/07/07 | 344 | 349 | 342 | 344 | +1 | +0.3% | 896,000 |
| 2010/07/06 | 345 | 346 | 336 | 343 | -3 | -0.9% | 1,785,000 |
| 2010/07/05 | 350 | 352 | 346 | 346 | -4 | -1.1% | 398,000 |
| 2010/07/02 | 353 | 356 | 349 | 350 | +1 | +0.3% | 635,000 |
| 2010/07/01 | 353 | 355 | 347 | 349 | -6 | -1.7% | 394,000 |
| 2010/06/30 | 354 | 358 | 352 | 355 | ±0 | ±0% | 987,000 |
| 2010/06/29 | 371 | 373 | 352 | 355 | -15 | -4.1% | 1,133,000 |
| 2010/06/28 | 374 | 374 | 367 | 370 | +2 | +0.5% | 436,000 |
| 2010/06/25 | 376 | 376 | 364 | 368 | -11 | -2.9% | 892,000 |
| 2010/06/24 | 380 | 383 | 378 | 379 | -4 | -1% | 572,000 |
| 2010/06/23 | 393 | 393 | 383 | 383 | -11 | -2.8% | 577,000 |
| 2010/06/22 | 390 | 397 | 389 | 394 | -2 | -0.5% | 466,000 |
| 2010/06/21 | 389 | 399 | 389 | 396 | +12 | +3.1% | 768,000 |
| 2010/06/18 | 384 | 387 | 381 | 384 | -3 | -0.8% | 503,000 |
| 2010/06/17 | 386 | 390 | 384 | 387 | +1 | +0.3% | 387,000 |
| 2010/06/16 | 389 | 390 | 384 | 386 | -2 | -0.5% | 743,000 |
| 2010/06/15 | 388 | 389 | 384 | 388 | +1 | +0.3% | 932,000 |
| 2010/06/14 | 380 | 388 | 380 | 387 | +10 | +2.7% | 616,000 |
| 2010/06/11 | 382 | 382 | 376 | 377 | +1 | +0.3% | 855,000 |
| 2010/06/10 | 366 | 379 | 363 | 376 | +11 | +3% | 902,000 |
| 2010/06/09 | 363 | 367 | 359 | 365 | -2 | -0.5% | 1,048,000 |
| 2010/06/08 | 357 | 368 | 357 | 367 | +7 | +1.9% | 559,000 |
| 2010/06/07 | 370 | 375 | 360 | 360 | -18 | -4.8% | 713,000 |
| 2010/06/04 | 381 | 386 | 374 | 378 | -3 | -0.8% | 1,112,000 |
| 2010/06/03 | 375 | 382 | 374 | 381 | +18 | +5% | 1,260,000 |
| 2010/06/02 | 360 | 374 | 357 | 363 | -1 | -0.3% | 1,060,000 |
| 2010/06/01 | 366 | 372 | 363 | 364 | -2 | -0.5% | 707,000 |
| 2010/05/31 | 357 | 369 | 357 | 366 | +10 | +2.8% | 973,000 |
| 2010/05/28 | 360 | 363 | 355 | 356 | ±0 | ±0% | 903,000 |
| 2010/05/27 | 342 | 358 | 342 | 356 | +12 | +3.5% | 1,687,000 |
| 2010/05/26 | 345 | 352 | 342 | 344 | -1 | -0.3% | 1,306,000 |
3501～
3550
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 | 501,000円 | +15.1% | +24.3% | 4.19% | 4.70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 | 216,800円 | +1.4% | +3.1% | 2.44% | 13.64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 | 384,200円 | +4.8% | +5.4% | 3.38% | 13.21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 | 483,000円 | +2.6% | +5.1% | 3.83% | 9.19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 | 188,600円 | +4.1% | -3.4% | 3.02% | 12.16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
