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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,950 | 6,060 | 5,920 | 6,050 | +90 | +1.5% | 65,200 |
| 2024/05/01 | 6,070 | 6,070 | 5,920 | 5,960 | -140 | -2.3% | 53,600 |
| 2024/04/30 | 5,960 | 6,100 | 5,930 | 6,100 | +190 | +3.2% | 110,700 |
| 2024/04/26 | 5,860 | 5,920 | 5,790 | 5,910 | +80 | +1.4% | 80,700 |
| 2024/04/25 | 5,870 | 5,900 | 5,770 | 5,830 | -70 | -1.2% | 55,600 |
| 2024/04/24 | 5,870 | 5,960 | 5,870 | 5,900 | +50 | +0.9% | 115,200 |
| 2024/04/23 | 5,860 | 5,920 | 5,820 | 5,850 | ±0 | ±0% | 72,100 |
| 2024/04/22 | 5,830 | 5,860 | 5,760 | 5,850 | +110 | +1.9% | 106,300 |
| 2024/04/19 | 5,800 | 5,800 | 5,650 | 5,740 | -110 | -1.9% | 103,000 |
| 2024/04/18 | 5,720 | 5,890 | 5,720 | 5,850 | +130 | +2.3% | 98,000 |
| 2024/04/17 | 5,780 | 5,810 | 5,630 | 5,720 | -50 | -0.9% | 73,400 |
| 2024/04/16 | 5,860 | 5,900 | 5,720 | 5,770 | -180 | -3% | 101,400 |
| 2024/04/15 | 5,890 | 5,960 | 5,860 | 5,950 | +30 | +0.5% | 75,500 |
| 2024/04/12 | 5,950 | 5,950 | 5,880 | 5,920 | ±0 | ±0% | 51,400 |
| 2024/04/11 | 5,820 | 5,920 | 5,800 | 5,920 | +30 | +0.5% | 64,200 |
| 2024/04/10 | 5,950 | 5,950 | 5,870 | 5,890 | -40 | -0.7% | 54,200 |
| 2024/04/09 | 5,860 | 5,950 | 5,860 | 5,930 | +100 | +1.7% | 106,200 |
| 2024/04/08 | 5,810 | 5,830 | 5,760 | 5,830 | +20 | +0.3% | 67,400 |
| 2024/04/05 | 5,770 | 5,820 | 5,760 | 5,810 | -20 | -0.3% | 89,900 |
| 2024/04/04 | 5,810 | 5,870 | 5,780 | 5,830 | +70 | +1.2% | 73,600 |
| 2024/04/03 | 5,790 | 5,870 | 5,750 | 5,760 | ±0 | ±0% | 97,200 |
| 2024/04/02 | 5,790 | 5,810 | 5,700 | 5,760 | -40 | -0.7% | 70,500 |
| 2024/04/01 | 5,910 | 5,940 | 5,740 | 5,800 | -130 | -2.2% | 77,300 |
| 2024/03/29 | 5,930 | 5,970 | 5,890 | 5,930 | +40 | +0.7% | 74,000 |
| 2024/03/28 | 5,850 | 5,930 | 5,840 | 5,890 | -50 | -0.8% | 65,000 |
| 2024/03/27 | 5,980 | 6,020 | 5,940 | 5,940 | +30 | +0.5% | 156,100 |
| 2024/03/26 | 5,980 | 6,040 | 5,890 | 5,910 | +30 | +0.5% | 110,000 |
| 2024/03/25 | 5,910 | 5,940 | 5,860 | 5,880 | -60 | -1% | 75,600 |
| 2024/03/22 | 5,980 | 5,980 | 5,890 | 5,940 | -40 | -0.7% | 78,800 |
| 2024/03/21 | 5,850 | 5,990 | 5,830 | 5,980 | +180 | +3.1% | 119,800 |
| 2024/03/19 | 5,740 | 5,820 | 5,720 | 5,800 | +60 | +1% | 79,400 |
| 2024/03/18 | 5,750 | 5,760 | 5,710 | 5,740 | -30 | -0.5% | 86,600 |
| 2024/03/15 | 5,640 | 5,780 | 5,640 | 5,770 | +120 | +2.1% | 134,100 |
| 2024/03/14 | 5,510 | 5,660 | 5,500 | 5,650 | +150 | +2.7% | 107,100 |
| 2024/03/13 | 5,520 | 5,620 | 5,450 | 5,500 | +80 | +1.5% | 107,300 |
| 2024/03/12 | 5,470 | 5,480 | 5,320 | 5,420 | -70 | -1.3% | 103,600 |
| 2024/03/11 | 5,640 | 5,650 | 5,450 | 5,490 | -210 | -3.7% | 118,800 |
| 2024/03/08 | 5,630 | 5,750 | 5,590 | 5,700 | +80 | +1.4% | 123,500 |
| 2024/03/07 | 5,750 | 5,770 | 5,610 | 5,620 | -70 | -1.2% | 91,900 |
| 2024/03/06 | 5,700 | 5,770 | 5,680 | 5,690 | -10 | -0.2% | 90,800 |
| 2024/03/05 | 5,590 | 5,740 | 5,590 | 5,700 | +110 | +2% | 108,300 |
| 2024/03/04 | 5,620 | 5,660 | 5,540 | 5,590 | -60 | -1.1% | 102,300 |
| 2024/03/01 | 5,700 | 5,770 | 5,650 | 5,650 | -40 | -0.7% | 106,900 |
| 2024/02/29 | 5,600 | 5,760 | 5,580 | 5,690 | +160 | +2.9% | 253,300 |
| 2024/02/28 | 5,480 | 5,580 | 5,440 | 5,530 | +50 | +0.9% | 100,800 |
| 2024/02/27 | 5,450 | 5,540 | 5,420 | 5,480 | +20 | +0.4% | 100,300 |
| 2024/02/26 | 5,600 | 5,600 | 5,460 | 5,460 | -70 | -1.3% | 112,600 |
| 2024/02/22 | 5,600 | 5,600 | 5,480 | 5,530 | -20 | -0.4% | 113,900 |
| 2024/02/21 | 5,550 | 5,620 | 5,500 | 5,550 | -70 | -1.2% | 168,800 |
| 2024/02/20 | 5,730 | 5,730 | 5,580 | 5,620 | -170 | -2.9% | 108,900 |
1～
50
件表示中 / 3448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 | 605,000円 | +1.2% | -22.2% | 2.81% | 6.83倍 | 0.74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 | 475,000円 | +4.3% | +11.3% | 1.98% | 14.46倍 | 1.11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 | 269,800円 | +6.4% | +4.9% | 2.37% | 96.98倍 | 1.67倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| シップＨＤ | 235,100円 | +4.8% | +14.0% | 2.04% | 17.74倍 | 1.71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 |
| 三菱食品 | 544,000円 | +4.2% | +23.0% | 2.94% | 10.74倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
