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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 331 | 335 | 331 | 335 | +4 | +1.2% | 427,000 |
| 2010/09/28 | 332 | 334 | 329 | 331 | -7 | -2.1% | 438,000 |
| 2010/09/27 | 332 | 338 | 330 | 338 | +13 | +4% | 863,000 |
| 2010/09/24 | 327 | 332 | 325 | 325 | -7 | -2.1% | 689,000 |
| 2010/09/22 | 335 | 335 | 330 | 332 | ±0 | ±0% | 498,000 |
| 2010/09/21 | 335 | 337 | 330 | 332 | ±0 | ±0% | 638,000 |
| 2010/09/17 | 326 | 335 | 326 | 332 | +6 | +1.8% | 639,000 |
| 2010/09/16 | 327 | 328 | 325 | 326 | +1 | +0.3% | 274,000 |
| 2010/09/15 | 322 | 330 | 320 | 325 | +1 | +0.3% | 585,000 |
| 2010/09/14 | 322 | 325 | 321 | 324 | +4 | +1.3% | 229,000 |
| 2010/09/13 | 320 | 323 | 319 | 320 | +1 | +0.3% | 396,000 |
| 2010/09/10 | 318 | 319 | 317 | 319 | +3 | +0.9% | 515,000 |
| 2010/09/09 | 314 | 318 | 313 | 316 | +6 | +1.9% | 617,000 |
| 2010/09/08 | 315 | 316 | 308 | 310 | -9 | -2.8% | 374,000 |
| 2010/09/07 | 319 | 325 | 318 | 319 | -1 | -0.3% | 386,000 |
| 2010/09/06 | 311 | 321 | 311 | 320 | +12 | +3.9% | 382,000 |
| 2010/09/03 | 306 | 310 | 306 | 308 | +2 | +0.7% | 200,000 |
| 2010/09/02 | 310 | 311 | 304 | 306 | +1 | +0.3% | 293,000 |
| 2010/09/01 | 303 | 307 | 301 | 305 | +1 | +0.3% | 510,000 |
| 2010/08/31 | 313 | 313 | 303 | 304 | -12 | -3.8% | 461,000 |
| 2010/08/30 | 315 | 320 | 314 | 316 | +7 | +2.3% | 453,000 |
| 2010/08/27 | 302 | 309 | 302 | 309 | +7 | +2.3% | 418,000 |
| 2010/08/26 | 304 | 304 | 299 | 302 | -2 | -0.7% | 425,000 |
| 2010/08/25 | 303 | 306 | 302 | 304 | ±0 | ±0% | 391,000 |
| 2010/08/24 | 305 | 306 | 303 | 304 | -4 | -1.3% | 318,000 |
| 2010/08/23 | 309 | 314 | 307 | 308 | +1 | +0.3% | 621,000 |
| 2010/08/20 | 307 | 310 | 305 | 307 | -3 | -1% | 486,000 |
| 2010/08/19 | 308 | 310 | 306 | 310 | +2 | +0.6% | 583,000 |
| 2010/08/18 | 311 | 311 | 306 | 308 | +4 | +1.3% | 586,000 |
| 2010/08/17 | 305 | 307 | 302 | 304 | -5 | -1.6% | 1,032,000 |
| 2010/08/16 | 310 | 311 | 306 | 309 | -8 | -2.5% | 680,000 |
| 2010/08/13 | 315 | 318 | 313 | 317 | +3 | +1% | 590,000 |
| 2010/08/12 | 320 | 320 | 310 | 314 | -10 | -3.1% | 959,000 |
| 2010/08/11 | 331 | 331 | 321 | 324 | -12 | -3.6% | 936,000 |
| 2010/08/10 | 342 | 343 | 334 | 336 | -5 | -1.5% | 837,000 |
| 2010/08/09 | 344 | 345 | 340 | 341 | -5 | -1.4% | 400,000 |
| 2010/08/06 | 345 | 348 | 344 | 346 | ±0 | ±0% | 544,000 |
| 2010/08/05 | 348 | 352 | 342 | 346 | +2 | +0.6% | 802,000 |
| 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 |
3551～
3600
件表示中 / 3673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 | 445,500円 | +15.1% | +24.3% | 4.71% | 4.18倍 | 0.50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 | 197,800円 | +1.4% | +3.1% | 2.93% | 12.44倍 | 1.33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 |
| 兼 松 | 227,100円 | +11.6% | +7.4% | 4.62% | 7.03倍 | 1.13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 |
| 第一興商 | 166,400円 | +4.1% | -3.4% | 3.43% | 10.74倍 | 1.56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 |
| アズワン | 226,700円 | +6.0% | +7.2% | 2.73% | 20.16倍 | 2.48倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
市場注目の銘柄
チャート関連のコラム
