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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 6,970 | 7,010 | 6,910 | 7,000 | -20 | -0.3% | 96,500 |
| 2025/12/08 | 6,970 | 7,030 | 6,950 | 7,020 | +50 | +0.7% | 74,800 |
| 2025/12/05 | 7,000 | 7,090 | 6,970 | 6,970 | -30 | -0.4% | 123,000 |
| 2025/12/04 | 6,880 | 7,040 | 6,880 | 7,000 | +120 | +1.7% | 66,300 |
| 2025/12/03 | 6,930 | 6,940 | 6,860 | 6,880 | -70 | -1% | 64,000 |
| 2025/12/02 | 6,900 | 6,960 | 6,860 | 6,950 | +90 | +1.3% | 84,100 |
| 2025/12/01 | 6,960 | 6,990 | 6,860 | 6,860 | -80 | -1.2% | 86,500 |
| 2025/11/28 | 6,900 | 6,970 | 6,900 | 6,940 | +60 | +0.9% | 69,900 |
| 2025/11/27 | 6,980 | 7,010 | 6,820 | 6,880 | -10 | -0.1% | 239,800 |
| 2025/11/26 | 6,850 | 6,930 | 6,810 | 6,890 | +140 | +2.1% | 126,200 |
| 2025/11/25 | 6,820 | 6,880 | 6,720 | 6,750 | +10 | +0.1% | 98,600 |
| 2025/11/21 | 6,600 | 6,740 | 6,600 | 6,740 | +60 | +0.9% | 265,300 |
| 2025/11/20 | 6,570 | 6,700 | 6,570 | 6,680 | +210 | +3.2% | 101,900 |
| 2025/11/19 | 6,490 | 6,520 | 6,410 | 6,470 | ±0 | ±0% | 66,900 |
| 2025/11/18 | 6,620 | 6,640 | 6,440 | 6,470 | -180 | -2.7% | 94,600 |
| 2025/11/17 | 6,700 | 6,730 | 6,630 | 6,650 | -50 | -0.7% | 81,000 |
| 2025/11/14 | 6,700 | 6,740 | 6,640 | 6,700 | -70 | -1% | 110,300 |
| 2025/11/13 | 6,640 | 6,790 | 6,640 | 6,770 | +160 | +2.4% | 120,100 |
| 2025/11/12 | 6,590 | 6,680 | 6,540 | 6,610 | +110 | +1.7% | 80,600 |
| 2025/11/11 | 6,620 | 6,640 | 6,440 | 6,500 | -70 | -1.1% | 124,400 |
| 2025/11/10 | 6,440 | 6,590 | 6,430 | 6,570 | +60 | +0.9% | 136,000 |
| 2025/11/07 | 6,520 | 6,560 | 6,270 | 6,510 | -40 | -0.6% | 173,600 |
| 2025/11/06 | 6,480 | 6,580 | 6,450 | 6,550 | +120 | +1.9% | 83,300 |
| 2025/11/05 | 6,400 | 6,430 | 6,240 | 6,430 | -30 | -0.5% | 124,700 |
| 2025/11/04 | 6,440 | 6,550 | 6,390 | 6,460 | +20 | +0.3% | 68,800 |
| 2025/10/31 | 6,540 | 6,540 | 6,410 | 6,440 | -80 | -1.2% | 67,700 |
| 2025/10/30 | 6,440 | 6,540 | 6,410 | 6,520 | +100 | +1.6% | 78,600 |
| 2025/10/29 | 6,520 | 6,520 | 6,410 | 6,420 | -60 | -0.9% | 62,900 |
| 2025/10/28 | 6,660 | 6,670 | 6,480 | 6,480 | -180 | -2.7% | 86,800 |
| 2025/10/27 | 6,640 | 6,680 | 6,630 | 6,660 | +90 | +1.4% | 49,000 |
| 2025/10/24 | 6,570 | 6,620 | 6,570 | 6,570 | -10 | -0.2% | 39,900 |
| 2025/10/23 | 6,570 | 6,620 | 6,520 | 6,580 | -10 | -0.2% | 56,100 |
| 2025/10/22 | 6,540 | 6,620 | 6,460 | 6,590 | +100 | +1.5% | 102,800 |
| 2025/10/21 | 6,490 | 6,550 | 6,490 | 6,490 | ±0 | ±0% | 80,500 |
| 2025/10/20 | 6,500 | 6,510 | 6,470 | 6,490 | +80 | +1.2% | 51,400 |
| 2025/10/17 | 6,380 | 6,420 | 6,360 | 6,410 | -20 | -0.3% | 58,400 |
| 2025/10/16 | 6,490 | 6,540 | 6,410 | 6,430 | -20 | -0.3% | 89,000 |
| 2025/10/15 | 6,350 | 6,470 | 6,330 | 6,450 | +150 | +2.4% | 98,500 |
| 2025/10/14 | 6,240 | 6,380 | 6,230 | 6,300 | ±0 | ±0% | 115,600 |
| 2025/10/10 | 6,450 | 6,450 | 6,290 | 6,300 | -250 | -3.8% | 151,900 |
| 2025/10/09 | 6,460 | 6,550 | 6,440 | 6,550 | +120 | +1.9% | 100,100 |
| 2025/10/08 | 6,520 | 6,570 | 6,420 | 6,430 | -100 | -1.5% | 73,200 |
| 2025/10/07 | 6,490 | 6,570 | 6,490 | 6,530 | +100 | +1.6% | 95,400 |
| 2025/10/06 | 6,560 | 6,570 | 6,430 | 6,430 | ±0 | ±0% | 77,200 |
| 2025/10/03 | 6,300 | 6,480 | 6,300 | 6,430 | +120 | +1.9% | 100,000 |
| 2025/10/02 | 6,190 | 6,330 | 6,190 | 6,310 | +120 | +1.9% | 88,800 |
| 2025/10/01 | 6,250 | 6,260 | 6,130 | 6,190 | -110 | -1.7% | 105,800 |
| 2025/09/30 | 6,330 | 6,340 | 6,240 | 6,300 | -30 | -0.5% | 82,100 |
| 2025/09/29 | 6,290 | 6,390 | 6,250 | 6,330 | -70 | -1.1% | 88,900 |
| 2025/09/26 | 6,390 | 6,470 | 6,390 | 6,400 | ±0 | ±0% | 113,400 |
1～
50
件表示中 / 3840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 | 700,000円 | +1.8% | -7.9% | 3.57% | 6.90倍 | 0.71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 |
| 岩谷産 | 162,400円 | +6.1% | +2.6% | 2.89% | 7.66倍 | 0.94倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| 東邦ＨＤ | 470,000円 | +3.5% | +9.1% | 1.91% | 19.36倍 | 1.14倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| ＰＡＬＴＡＣ | 476,000円 | +3.5% | +1.6% | 2.52% | 13.24倍 | 0.98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 |
| 兼 松 | 338,500円 | +4.7% | +20.3% | 3.55% | 9.39倍 | 1.48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
