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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 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 |
3651～
3700
件表示中 / 3749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 | 621,000円 | +1.8% | -7.9% | 4.03% | 6.23倍 | 0.65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 |
| ＰＡＬＴＡＣ | 425,000円 | +3.5% | +1.6% | 2.82% | 11.91倍 | 0.91倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 274,600円 | +11.4% | +9.4% | 3.64% | 9.24倍 | 1.62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 | 285,400円 | +4.7% | +20.3% | 4.03% | 7.91倍 | 1.36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 | 413,300円 | +2.1% | +2.6% | 3.39% | 11.97倍 | 1.35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約２割 |
市場注目の銘柄
チャート関連のコラム
