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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 4,710 | 4,715 | 4,505 | 4,555 | -145 | -3.1% | 155,000 |
| 2023/06/22 | 4,695 | 4,770 | 4,685 | 4,700 | +35 | +0.8% | 100,900 |
| 2023/06/21 | 4,585 | 4,690 | 4,570 | 4,665 | +50 | +1.1% | 110,700 |
| 2023/06/20 | 4,555 | 4,615 | 4,495 | 4,615 | +80 | +1.8% | 132,500 |
| 2023/06/19 | 4,640 | 4,640 | 4,505 | 4,535 | -80 | -1.7% | 106,200 |
| 2023/06/16 | 4,605 | 4,635 | 4,540 | 4,615 | -20 | -0.4% | 243,100 |
| 2023/06/15 | 4,575 | 4,675 | 4,555 | 4,635 | +25 | +0.5% | 133,100 |
| 2023/06/14 | 4,515 | 4,625 | 4,505 | 4,610 | +155 | +3.5% | 198,200 |
| 2023/06/13 | 4,380 | 4,490 | 4,375 | 4,455 | +75 | +1.7% | 156,700 |
| 2023/06/12 | 4,385 | 4,390 | 4,340 | 4,380 | +35 | +0.8% | 124,600 |
| 2023/06/09 | 4,310 | 4,360 | 4,295 | 4,345 | +55 | +1.3% | 165,900 |
| 2023/06/08 | 4,325 | 4,370 | 4,270 | 4,290 | -20 | -0.5% | 144,100 |
| 2023/06/07 | 4,410 | 4,410 | 4,300 | 4,310 | -65 | -1.5% | 209,400 |
| 2023/06/06 | 4,290 | 4,390 | 4,275 | 4,375 | +70 | +1.6% | 186,100 |
| 2023/06/05 | 4,300 | 4,340 | 4,300 | 4,305 | +75 | +1.8% | 106,700 |
| 2023/06/02 | 4,175 | 4,230 | 4,155 | 4,230 | +60 | +1.4% | 109,400 |
| 2023/06/01 | 4,100 | 4,195 | 4,100 | 4,170 | +40 | +1% | 111,300 |
| 2023/05/31 | 4,225 | 4,225 | 4,120 | 4,130 | -145 | -3.4% | 193,800 |
| 2023/05/30 | 4,300 | 4,300 | 4,245 | 4,275 | -45 | -1% | 126,500 |
| 2023/05/29 | 4,340 | 4,360 | 4,310 | 4,320 | +50 | +1.2% | 86,000 |
| 2023/05/26 | 4,330 | 4,360 | 4,270 | 4,270 | -60 | -1.4% | 105,400 |
| 2023/05/25 | 4,250 | 4,350 | 4,230 | 4,330 | +65 | +1.5% | 111,600 |
| 2023/05/24 | 4,310 | 4,335 | 4,250 | 4,265 | -80 | -1.8% | 164,200 |
| 2023/05/23 | 4,450 | 4,470 | 4,315 | 4,345 | -50 | -1.1% | 128,400 |
| 2023/05/22 | 4,415 | 4,415 | 4,350 | 4,395 | -25 | -0.6% | 149,500 |
| 2023/05/19 | 4,420 | 4,445 | 4,385 | 4,420 | -15 | -0.3% | 111,500 |
| 2023/05/18 | 4,460 | 4,465 | 4,405 | 4,435 | +20 | +0.5% | 157,800 |
| 2023/05/17 | 4,405 | 4,495 | 4,390 | 4,415 | -10 | -0.2% | 182,300 |
| 2023/05/16 | 4,380 | 4,430 | 4,290 | 4,425 | +65 | +1.5% | 203,600 |
| 2023/05/15 | 4,250 | 4,370 | 4,225 | 4,360 | +120 | +2.8% | 233,300 |
| 2023/05/12 | 4,235 | 4,330 | 3,945 | 4,240 | -50 | -1.2% | 503,100 |
| 2023/05/11 | 4,345 | 4,350 | 4,255 | 4,290 | -55 | -1.3% | 175,500 |
| 2023/05/10 | 4,400 | 4,420 | 4,300 | 4,345 | -35 | -0.8% | 229,400 |
| 2023/05/09 | 4,245 | 4,390 | 4,225 | 4,380 | +175 | +4.2% | 188,900 |
| 2023/05/08 | 4,190 | 4,255 | 4,165 | 4,205 | -20 | -0.5% | 136,600 |
| 2023/05/02 | 4,225 | 4,230 | 4,165 | 4,225 | ±0 | ±0% | 158,600 |
| 2023/05/01 | 4,210 | 4,245 | 4,210 | 4,225 | +40 | +1% | 82,600 |
| 2023/04/28 | 4,165 | 4,185 | 4,125 | 4,185 | +75 | +1.8% | 80,500 |
| 2023/04/27 | 4,040 | 4,120 | 4,030 | 4,110 | +40 | +1% | 112,500 |
| 2023/04/26 | 4,075 | 4,095 | 4,045 | 4,070 | -50 | -1.2% | 177,800 |
| 2023/04/25 | 4,225 | 4,240 | 4,120 | 4,120 | -55 | -1.3% | 130,200 |
| 2023/04/24 | 4,200 | 4,200 | 4,150 | 4,175 | +20 | +0.5% | 79,700 |
| 2023/04/21 | 4,190 | 4,230 | 4,140 | 4,155 | +15 | +0.4% | 211,200 |
| 2023/04/20 | 4,065 | 4,160 | 4,060 | 4,140 | +60 | +1.5% | 153,000 |
| 2023/04/19 | 4,070 | 4,080 | 4,020 | 4,080 | +5 | +0.1% | 65,900 |
| 2023/04/18 | 4,070 | 4,120 | 4,040 | 4,075 | +5 | +0.1% | 111,700 |
| 2023/04/17 | 4,015 | 4,080 | 4,015 | 4,070 | +60 | +1.5% | 143,100 |
| 2023/04/14 | 3,890 | 4,015 | 3,885 | 4,010 | +145 | +3.8% | 171,300 |
| 2023/04/13 | 3,865 | 3,885 | 3,825 | 3,865 | -10 | -0.3% | 84,800 |
| 2023/04/12 | 3,850 | 3,900 | 3,840 | 3,875 | +60 | +1.6% | 85,500 |
501～
550
件表示中 / 3738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 | 571,000円 | +1.8% | -7.9% | 4.38% | 5.73倍 | 0.60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 | 406,800円 | +3.5% | +1.6% | 2.95% | 11.40倍 | 0.87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 | 263,000円 | +11.4% | +9.4% | 3.80% | 8.84倍 | 1.55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 | 282,500円 | +4.7% | +20.3% | 4.07% | 7.83倍 | 1.35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 | 398,300円 | +2.1% | +2.6% | 3.51% | 11.54倍 | 1.30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
