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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,420 | 6,570 | 6,420 | 6,490 | +150 | +2.4% | 126,500 |
| 2025/09/11 | 6,360 | 6,370 | 6,300 | 6,340 | -30 | -0.5% | 69,900 |
| 2025/09/10 | 6,420 | 6,440 | 6,350 | 6,370 | -50 | -0.8% | 84,900 |
| 2025/09/09 | 6,560 | 6,590 | 6,420 | 6,420 | -100 | -1.5% | 64,400 |
| 2025/09/08 | 6,470 | 6,550 | 6,460 | 6,520 | +50 | +0.8% | 64,100 |
| 2025/09/05 | 6,510 | 6,530 | 6,440 | 6,470 | -30 | -0.5% | 57,900 |
| 2025/09/04 | 6,430 | 6,500 | 6,380 | 6,500 | +70 | +1.1% | 58,500 |
| 2025/09/03 | 6,400 | 6,460 | 6,390 | 6,430 | +30 | +0.5% | 88,200 |
| 2025/09/02 | 6,340 | 6,420 | 6,320 | 6,400 | +110 | +1.7% | 41,400 |
| 2025/09/01 | 6,360 | 6,360 | 6,220 | 6,290 | -80 | -1.3% | 63,200 |
| 2025/08/29 | 6,370 | 6,390 | 6,340 | 6,370 | -20 | -0.3% | 71,200 |
| 2025/08/28 | 6,340 | 6,400 | 6,330 | 6,390 | +10 | +0.2% | 75,700 |
| 2025/08/27 | 6,390 | 6,410 | 6,370 | 6,380 | -10 | -0.2% | 44,100 |
| 2025/08/26 | 6,410 | 6,420 | 6,350 | 6,390 | -40 | -0.6% | 91,300 |
| 2025/08/25 | 6,400 | 6,480 | 6,400 | 6,430 | +50 | +0.8% | 63,800 |
| 2025/08/22 | 6,340 | 6,390 | 6,310 | 6,380 | +40 | +0.6% | 55,200 |
| 2025/08/21 | 6,240 | 6,340 | 6,200 | 6,340 | +100 | +1.6% | 59,300 |
| 2025/08/20 | 6,230 | 6,280 | 6,230 | 6,240 | +10 | +0.2% | 84,600 |
| 2025/08/19 | 6,220 | 6,260 | 6,190 | 6,230 | +10 | +0.2% | 51,600 |
| 2025/08/18 | 6,200 | 6,240 | 6,150 | 6,220 | -20 | -0.3% | 57,500 |
| 2025/08/15 | 6,240 | 6,250 | 6,140 | 6,240 | +50 | +0.8% | 74,200 |
| 2025/08/14 | 6,250 | 6,270 | 6,160 | 6,190 | -110 | -1.7% | 80,600 |
| 2025/08/13 | 6,260 | 6,320 | 6,250 | 6,300 | +60 | +1% | 75,100 |
| 2025/08/12 | 6,260 | 6,270 | 6,210 | 6,240 | -20 | -0.3% | 74,200 |
| 2025/08/08 | 6,240 | 6,290 | 6,160 | 6,260 | ±0 | ±0% | 102,300 |
| 2025/08/07 | 6,270 | 6,500 | 6,240 | 6,260 | +20 | +0.3% | 127,900 |
| 2025/08/06 | 6,160 | 6,240 | 6,160 | 6,240 | +90 | +1.5% | 70,400 |
| 2025/08/05 | 6,120 | 6,180 | 6,100 | 6,150 | +50 | +0.8% | 73,700 |
| 2025/08/04 | 6,050 | 6,100 | 6,010 | 6,100 | -80 | -1.3% | 75,100 |
| 2025/08/01 | 6,130 | 6,200 | 6,120 | 6,180 | +80 | +1.3% | 64,700 |
| 2025/07/31 | 6,110 | 6,130 | 6,090 | 6,100 | +10 | +0.2% | 74,100 |
| 2025/07/30 | 6,110 | 6,140 | 6,060 | 6,090 | ±0 | ±0% | 53,800 |
| 2025/07/29 | 6,080 | 6,130 | 6,050 | 6,090 | -50 | -0.8% | 97,500 |
| 2025/07/28 | 6,200 | 6,200 | 6,110 | 6,140 | -70 | -1.1% | 64,700 |
| 2025/07/25 | 6,250 | 6,250 | 6,160 | 6,210 | -40 | -0.6% | 72,000 |
| 2025/07/24 | 6,100 | 6,270 | 6,070 | 6,250 | +180 | +3% | 122,000 |
| 2025/07/23 | 6,090 | 6,160 | 6,070 | 6,070 | +50 | +0.8% | 178,900 |
| 2025/07/22 | 5,890 | 6,060 | 5,880 | 6,020 | +140 | +2.4% | 85,200 |
| 2025/07/18 | 5,920 | 5,920 | 5,860 | 5,880 | -30 | -0.5% | 72,100 |
| 2025/07/17 | 5,890 | 5,920 | 5,880 | 5,910 | -40 | -0.7% | 124,200 |
| 2025/07/16 | 5,990 | 6,020 | 5,920 | 5,950 | -20 | -0.3% | 85,000 |
| 2025/07/15 | 5,920 | 6,000 | 5,910 | 5,970 | -20 | -0.3% | 168,200 |
| 2025/07/14 | 5,820 | 6,020 | 5,810 | 5,990 | +200 | +3.5% | 146,600 |
| 2025/07/11 | 5,710 | 5,800 | 5,710 | 5,790 | +100 | +1.8% | 70,400 |
| 2025/07/10 | 5,730 | 5,750 | 5,660 | 5,690 | -30 | -0.5% | 82,900 |
| 2025/07/09 | 5,640 | 5,740 | 5,630 | 5,720 | +80 | +1.4% | 100,500 |
| 2025/07/08 | 5,550 | 5,680 | 5,520 | 5,640 | +120 | +2.2% | 104,300 |
| 2025/07/07 | 5,500 | 5,530 | 5,480 | 5,520 | -10 | -0.2% | 68,900 |
| 2025/07/04 | 5,550 | 5,560 | 5,510 | 5,530 | -20 | -0.4% | 36,800 |
| 2025/07/03 | 5,520 | 5,580 | 5,500 | 5,550 | +30 | +0.5% | 66,300 |
1～
50
件表示中 / 3783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 | 649,000円 | +1.8% | -7.9% | 3.85% | 6.46倍 | 0.67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 |
| ダイワボＨＤ | 313,900円 | +12.6% | +23.6% | 3.19% | 9.27倍 | 1.83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 |
| ＰＡＬＴＡＣ | 471,500円 | +3.5% | +1.6% | 2.55% | 13.19倍 | 1.01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 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| 兼 松 | 313,500円 | +4.7% | +20.3% | 3.67% | 8.68倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
