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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 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 |
| 2010/05/25 | 352 | 354 | 343 | 345 | -13 | -3.6% | 996,000 |
| 2010/05/24 | 348 | 359 | 345 | 358 | +8 | +2.3% | 1,346,000 |
| 2010/05/21 | 349 | 357 | 346 | 350 | -5 | -1.4% | 1,568,000 |
| 2010/05/20 | 365 | 367 | 353 | 355 | -10 | -2.7% | 1,381,000 |
| 2010/05/19 | 369 | 370 | 358 | 365 | -13 | -3.4% | 1,403,000 |
| 2010/05/18 | 398 | 398 | 375 | 378 | -16 | -4.1% | 1,747,000 |
| 2010/05/17 | 401 | 403 | 392 | 394 | -3 | -0.8% | 1,488,000 |
| 2010/05/14 | 392 | 401 | 388 | 397 | +3 | +0.8% | 1,671,000 |
| 2010/05/13 | 388 | 401 | 388 | 394 | +10 | +2.6% | 1,293,000 |
| 2010/05/12 | 388 | 391 | 382 | 384 | -3 | -0.8% | 657,000 |
| 2010/05/11 | 390 | 396 | 385 | 387 | +5 | +1.3% | 1,024,000 |
| 2010/05/10 | 380 | 388 | 376 | 382 | -1 | -0.3% | 1,676,000 |
| 2010/05/07 | 383 | 390 | 376 | 383 | -8 | -2% | 1,298,000 |
| 2010/05/06 | 391 | 394 | 387 | 391 | -13 | -3.2% | 1,600,000 |
| 2010/04/30 | 405 | 408 | 401 | 404 | +2 | +0.5% | 868,000 |
| 2010/04/28 | 402 | 404 | 400 | 402 | -7 | -1.7% | 689,000 |
| 2010/04/27 | 404 | 411 | 399 | 409 | +6 | +1.5% | 943,000 |
| 2010/04/26 | 403 | 407 | 402 | 403 | +1 | +0.2% | 672,000 |
| 2010/04/23 | 404 | 407 | 400 | 402 | +2 | +0.5% | 1,094,000 |
| 2010/04/22 | 402 | 403 | 394 | 400 | -2 | -0.5% | 1,076,000 |
| 2010/04/21 | 395 | 403 | 393 | 402 | +14 | +3.6% | 1,118,000 |
| 2010/04/20 | 392 | 393 | 386 | 388 | -3 | -0.8% | 1,031,000 |
| 2010/04/19 | 396 | 398 | 390 | 391 | -12 | -3% | 941,000 |
| 2010/04/16 | 409 | 410 | 401 | 403 | -7 | -1.7% | 1,654,000 |
| 2010/04/15 | 406 | 410 | 401 | 410 | +8 | +2% | 1,243,000 |
| 2010/04/14 | 396 | 402 | 396 | 402 | +4 | +1% | 938,000 |
| 2010/04/13 | 402 | 402 | 395 | 398 | -6 | -1.5% | 1,328,000 |
| 2010/04/12 | 402 | 409 | 400 | 404 | +6 | +1.5% | 1,504,000 |
| 2010/04/09 | 397 | 401 | 396 | 398 | +1 | +0.3% | 768,000 |
| 2010/04/08 | 399 | 404 | 395 | 397 | -7 | -1.7% | 916,000 |
| 2010/04/07 | 400 | 405 | 398 | 404 | +7 | +1.8% | 812,000 |
| 2010/04/06 | 403 | 405 | 394 | 397 | -5 | -1.2% | 1,121,000 |
| 2010/04/05 | 410 | 412 | 402 | 402 | -5 | -1.2% | 604,000 |
| 2010/04/02 | 405 | 408 | 401 | 407 | +5 | +1.2% | 987,000 |
| 2010/04/01 | 396 | 405 | 395 | 402 | - | - | 1,198,000 |
3701～
3749
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
