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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/11 | 3,805 | 3,815 | 3,760 | 3,815 | +50 | +1.3% | 101,800 |
| 2023/04/10 | 3,770 | 3,800 | 3,745 | 3,765 | +50 | +1.3% | 59,100 |
| 2023/04/07 | 3,715 | 3,740 | 3,705 | 3,715 | +5 | +0.1% | 65,300 |
| 2023/04/06 | 3,725 | 3,740 | 3,685 | 3,710 | -55 | -1.5% | 102,800 |
| 2023/04/05 | 3,875 | 3,890 | 3,755 | 3,765 | -200 | -5% | 165,200 |
| 2023/04/04 | 3,975 | 3,985 | 3,945 | 3,965 | -10 | -0.3% | 89,400 |
| 2023/04/03 | 3,980 | 3,990 | 3,945 | 3,975 | +30 | +0.8% | 105,000 |
| 2023/03/31 | 3,860 | 3,970 | 3,860 | 3,945 | +120 | +3.1% | 155,900 |
| 2023/03/30 | 3,775 | 3,825 | 3,775 | 3,825 | +15 | +0.4% | 95,200 |
| 2023/03/29 | 3,760 | 3,810 | 3,745 | 3,810 | +80 | +2.1% | 139,500 |
| 2023/03/28 | 3,805 | 3,805 | 3,730 | 3,730 | -30 | -0.8% | 93,500 |
| 2023/03/27 | 3,790 | 3,790 | 3,725 | 3,760 | +15 | +0.4% | 129,900 |
| 2023/03/24 | 3,715 | 3,760 | 3,695 | 3,745 | +30 | +0.8% | 116,600 |
| 2023/03/23 | 3,645 | 3,730 | 3,625 | 3,715 | +35 | +1% | 74,900 |
| 2023/03/22 | 3,750 | 3,770 | 3,680 | 3,680 | +10 | +0.3% | 97,000 |
| 2023/03/20 | 3,675 | 3,765 | 3,665 | 3,670 | -65 | -1.7% | 139,900 |
| 2023/03/17 | 3,770 | 3,770 | 3,675 | 3,735 | +5 | +0.1% | 133,600 |
| 2023/03/16 | 3,735 | 3,765 | 3,690 | 3,730 | -140 | -3.6% | 197,100 |
| 2023/03/15 | 3,840 | 3,915 | 3,825 | 3,870 | +95 | +2.5% | 114,700 |
| 2023/03/14 | 3,895 | 3,900 | 3,750 | 3,775 | -175 | -4.4% | 233,700 |
| 2023/03/13 | 3,945 | 3,975 | 3,870 | 3,950 | -50 | -1.3% | 139,900 |
| 2023/03/10 | 3,975 | 4,035 | 3,970 | 4,000 | -45 | -1.1% | 128,700 |
| 2023/03/09 | 4,050 | 4,065 | 4,010 | 4,045 | +30 | +0.7% | 117,700 |
| 2023/03/08 | 4,030 | 4,055 | 4,005 | 4,015 | -80 | -2% | 205,700 |
| 2023/03/07 | 4,065 | 4,105 | 4,050 | 4,095 | +15 | +0.4% | 107,600 |
| 2023/03/06 | 4,125 | 4,150 | 4,050 | 4,080 | -25 | -0.6% | 149,500 |
| 2023/03/03 | 4,045 | 4,125 | 4,045 | 4,105 | +50 | +1.2% | 121,200 |
| 2023/03/02 | 4,080 | 4,130 | 4,035 | 4,055 | +5 | +0.1% | 97,600 |
| 2023/03/01 | 3,950 | 4,070 | 3,950 | 4,050 | +85 | +2.1% | 113,700 |
| 2023/02/28 | 4,050 | 4,055 | 3,950 | 3,965 | -65 | -1.6% | 116,500 |
| 2023/02/27 | 4,000 | 4,040 | 3,995 | 4,030 | +30 | +0.8% | 120,900 |
| 2023/02/24 | 3,990 | 4,030 | 3,970 | 4,000 | +35 | +0.9% | 80,500 |
| 2023/02/22 | 3,970 | 4,045 | 3,950 | 3,965 | -70 | -1.7% | 125,000 |
| 2023/02/21 | 3,970 | 4,045 | 3,970 | 4,035 | +65 | +1.6% | 81,900 |
| 2023/02/20 | 3,950 | 3,985 | 3,930 | 3,970 | +10 | +0.3% | 64,500 |
| 2023/02/17 | 3,915 | 3,980 | 3,915 | 3,960 | +5 | +0.1% | 62,000 |
| 2023/02/16 | 3,920 | 3,965 | 3,900 | 3,955 | +60 | +1.5% | 95,900 |
| 2023/02/15 | 3,920 | 3,920 | 3,860 | 3,895 | -15 | -0.4% | 123,900 |
| 2023/02/14 | 3,940 | 3,945 | 3,865 | 3,910 | +30 | +0.8% | 66,900 |
| 2023/02/13 | 3,920 | 3,990 | 3,850 | 3,880 | -15 | -0.4% | 175,600 |
| 2023/02/10 | 4,130 | 4,260 | 3,830 | 3,895 | -255 | -6.1% | 505,400 |
| 2023/02/09 | 4,070 | 4,170 | 4,065 | 4,150 | +55 | +1.3% | 69,000 |
| 2023/02/08 | 4,150 | 4,175 | 4,080 | 4,095 | -45 | -1.1% | 73,200 |
| 2023/02/07 | 4,135 | 4,160 | 4,100 | 4,140 | -30 | -0.7% | 81,200 |
| 2023/02/06 | 4,155 | 4,190 | 4,125 | 4,170 | +125 | +3.1% | 100,700 |
| 2023/02/03 | 4,040 | 4,090 | 4,000 | 4,045 | -30 | -0.7% | 123,500 |
501～
550
件表示中 / 3692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 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47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 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66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 | 205,100円 | +1.4% | +3.1% | 2.83% | 12.90倍 | 1.38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 |
| メタプラネット | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60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 |
| エネクス | 156,300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 |
市場注目の銘柄
チャート関連のコラム
