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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,735 | 4,775 | 4,710 | 4,730 | -15 | -0.3% | 71,500 |
| 2025/04/30 | 4,760 | 4,780 | 4,700 | 4,745 | +55 | +1.2% | 62,000 |
| 2025/04/28 | 4,690 | 4,740 | 4,680 | 4,690 | +20 | +0.4% | 52,100 |
| 2025/04/25 | 4,670 | 4,685 | 4,635 | 4,670 | +45 | +1% | 43,600 |
| 2025/04/24 | 4,645 | 4,680 | 4,610 | 4,625 | +20 | +0.4% | 38,900 |
| 2025/04/23 | 4,640 | 4,650 | 4,590 | 4,605 | +60 | +1.3% | 67,100 |
| 2025/04/22 | 4,495 | 4,545 | 4,480 | 4,545 | +50 | +1.1% | 28,900 |
| 2025/04/21 | 4,545 | 4,560 | 4,480 | 4,495 | -65 | -1.4% | 31,600 |
| 2025/04/18 | 4,495 | 4,580 | 4,495 | 4,560 | +110 | +2.5% | 41,500 |
| 2025/04/17 | 4,435 | 4,505 | 4,435 | 4,450 | +5 | +0.1% | 75,800 |
| 2025/04/16 | 4,495 | 4,520 | 4,405 | 4,445 | -35 | -0.8% | 54,900 |
| 2025/04/15 | 4,500 | 4,520 | 4,470 | 4,480 | +40 | +0.9% | 56,400 |
| 2025/04/14 | 4,415 | 4,455 | 4,370 | 4,440 | +50 | +1.1% | 82,300 |
| 2025/04/11 | 4,290 | 4,415 | 4,245 | 4,390 | -180 | -3.9% | 136,200 |
| 2025/04/10 | 4,610 | 4,620 | 4,550 | 4,570 | +310 | +7.3% | 136,800 |
| 2025/04/09 | 4,300 | 4,325 | 4,185 | 4,260 | -155 | -3.5% | 147,400 |
| 2025/04/08 | 4,285 | 4,465 | 4,285 | 4,415 | +340 | +8.3% | 109,900 |
| 2025/04/07 | 4,105 | 4,175 | 4,005 | 4,075 | -380 | -8.5% | 142,400 |
| 2025/04/04 | 4,615 | 4,635 | 4,350 | 4,455 | -300 | -6.3% | 165,900 |
| 2025/04/03 | 4,775 | 4,775 | 4,650 | 4,755 | -160 | -3.3% | 136,900 |
| 2025/04/02 | 4,915 | 4,925 | 4,875 | 4,915 | ±0 | ±0% | 108,200 |
| 2025/04/01 | 4,935 | 4,950 | 4,890 | 4,915 | +25 | +0.5% | 60,400 |
| 2025/03/31 | 4,960 | 4,985 | 4,855 | 4,890 | -170 | -3.4% | 111,900 |
| 2025/03/28 | 5,200 | 5,220 | 5,000 | 5,060 | -230 | -4.3% | 144,000 |
| 2025/03/27 | 5,260 | 5,310 | 5,210 | 5,290 | +70 | +1.3% | 83,100 |
| 2025/03/26 | 5,280 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 79,200 |
| 2025/03/25 | 5,260 | 5,270 | 5,190 | 5,220 | +10 | +0.2% | 50,500 |
| 2025/03/24 | 5,280 | 5,280 | 5,150 | 5,210 | -70 | -1.3% | 56,000 |
| 2025/03/21 | 5,210 | 5,360 | 5,180 | 5,280 | +30 | +0.6% | 102,400 |
| 2025/03/19 | 5,130 | 5,270 | 5,130 | 5,250 | +80 | +1.5% | 75,000 |
| 2025/03/18 | 5,180 | 5,240 | 5,150 | 5,170 | +10 | +0.2% | 93,300 |
| 2025/03/17 | 5,110 | 5,180 | 5,100 | 5,160 | +110 | +2.2% | 93,500 |
| 2025/03/14 | 5,130 | 5,130 | 5,050 | 5,050 | -80 | -1.6% | 104,000 |
| 2025/03/13 | 4,945 | 5,200 | 4,935 | 5,130 | +170 | +3.4% | 145,800 |
| 2025/03/12 | 4,880 | 4,965 | 4,865 | 4,960 | +40 | +0.8% | 101,100 |
| 2025/03/11 | 4,980 | 5,010 | 4,860 | 4,920 | -90 | -1.8% | 96,000 |
| 2025/03/10 | 5,060 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 56,800 |
| 2025/03/07 | 4,980 | 5,040 | 4,940 | 5,040 | ±0 | ±0% | 81,600 |
| 2025/03/06 | 4,990 | 5,050 | 4,990 | 5,040 | +100 | +2% | 95,000 |
| 2025/03/05 | 4,920 | 4,950 | 4,895 | 4,940 | +20 | +0.4% | 92,800 |
| 2025/03/04 | 4,990 | 4,990 | 4,875 | 4,920 | -50 | -1% | 73,200 |
| 2025/03/03 | 4,950 | 4,985 | 4,925 | 4,970 | +45 | +0.9% | 73,700 |
| 2025/02/28 | 4,970 | 4,990 | 4,915 | 4,925 | -35 | -0.7% | 119,000 |
| 2025/02/27 | 4,955 | 4,990 | 4,935 | 4,960 | +40 | +0.8% | 46,600 |
| 2025/02/26 | 4,880 | 4,920 | 4,870 | 4,920 | -30 | -0.6% | 67,700 |
| 2025/02/25 | 4,845 | 4,960 | 4,815 | 4,950 | +110 | +2.3% | 110,800 |
| 2025/02/21 | 4,945 | 4,945 | 4,820 | 4,840 | -110 | -2.2% | 113,800 |
| 2025/02/20 | 5,040 | 5,040 | 4,930 | 4,950 | -130 | -2.6% | 114,600 |
| 2025/02/19 | 4,995 | 5,090 | 4,990 | 5,080 | +95 | +1.9% | 115,300 |
| 2025/02/18 | 4,950 | 5,030 | 4,890 | 4,985 | +20 | +0.4% | 86,600 |
1～
50
件表示中 / 3691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 | 473,000円 | +15.1% | +24.3% | 4.44% | 4.44倍 | 0.53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 |
| 兼 松 | 248,100円 | +11.6% | +7.4% | 4.23% | 7.68倍 | 1.23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 |
| シップＨＤ | 204,400円 | +1.4% | +3.1% | 2.84% | 12.86倍 | 1.37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 |
| エネクス | 156,100円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| メタプラネット | 39,400円 | +220.2% | +33.5% | 0.00% | 27.82倍 | 10.67倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
