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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 3,680 | 3,700 | 3,655 | 3,665 | +30 | +0.8% | 73,600 |
| 2022/09/16 | 3,655 | 3,685 | 3,610 | 3,635 | -65 | -1.8% | 153,100 |
| 2022/09/15 | 3,680 | 3,700 | 3,650 | 3,700 | -5 | -0.1% | 127,400 |
| 2022/09/14 | 3,640 | 3,715 | 3,620 | 3,705 | -5 | -0.1% | 113,700 |
| 2022/09/13 | 3,695 | 3,725 | 3,665 | 3,710 | +30 | +0.8% | 100,900 |
| 2022/09/12 | 3,730 | 3,730 | 3,670 | 3,680 | +10 | +0.3% | 57,900 |
| 2022/09/09 | 3,700 | 3,715 | 3,640 | 3,670 | -55 | -1.5% | 154,600 |
| 2022/09/08 | 3,645 | 3,725 | 3,630 | 3,725 | +105 | +2.9% | 209,900 |
| 2022/09/07 | 3,580 | 3,620 | 3,525 | 3,620 | +15 | +0.4% | 205,800 |
| 2022/09/06 | 3,505 | 3,655 | 3,495 | 3,605 | +90 | +2.6% | 265,900 |
| 2022/09/05 | 3,520 | 3,555 | 3,500 | 3,515 | +90 | +2.6% | 159,500 |
| 2022/09/02 | 3,425 | 3,435 | 3,375 | 3,425 | +10 | +0.3% | 106,400 |
| 2022/09/01 | 3,460 | 3,500 | 3,410 | 3,415 | -40 | -1.2% | 124,500 |
| 2022/08/31 | 3,500 | 3,515 | 3,450 | 3,455 | -105 | -2.9% | 196,000 |
| 2022/08/30 | 3,515 | 3,580 | 3,515 | 3,560 | +65 | +1.9% | 439,100 |
| 2022/08/29 | 3,470 | 3,500 | 3,435 | 3,495 | -45 | -1.3% | 174,300 |
| 2022/08/26 | 3,480 | 3,550 | 3,480 | 3,540 | +125 | +3.7% | 206,100 |
| 2022/08/25 | 3,400 | 3,440 | 3,375 | 3,415 | +5 | +0.1% | 120,600 |
| 2022/08/24 | 3,340 | 3,430 | 3,340 | 3,410 | +90 | +2.7% | 139,800 |
| 2022/08/23 | 3,355 | 3,370 | 3,315 | 3,320 | -55 | -1.6% | 112,800 |
| 2022/08/22 | 3,340 | 3,410 | 3,335 | 3,375 | +10 | +0.3% | 155,800 |
| 2022/08/19 | 3,345 | 3,385 | 3,330 | 3,365 | +50 | +1.5% | 100,500 |
| 2022/08/18 | 3,270 | 3,330 | 3,265 | 3,315 | +35 | +1.1% | 135,600 |
| 2022/08/17 | 3,260 | 3,305 | 3,235 | 3,280 | +50 | +1.5% | 225,600 |
| 2022/08/16 | 3,380 | 3,380 | 3,190 | 3,230 | -185 | -5.4% | 338,100 |
| 2022/08/15 | 3,295 | 3,430 | 3,285 | 3,415 | +155 | +4.8% | 469,400 |
| 2022/08/12 | 3,050 | 3,290 | 3,025 | 3,260 | +280 | +9.4% | 484,700 |
| 2022/08/10 | 3,010 | 3,010 | 2,965 | 2,980 | -30 | -1% | 75,100 |
| 2022/08/09 | 3,025 | 3,040 | 2,993 | 3,010 | +5 | +0.2% | 110,800 |
| 2022/08/08 | 2,981 | 3,010 | 2,970 | 3,005 | +38 | +1.3% | 169,700 |
| 2022/08/05 | 2,885 | 2,974 | 2,885 | 2,967 | +43 | +1.5% | 120,200 |
| 2022/08/04 | 2,937 | 2,937 | 2,878 | 2,924 | +5 | +0.2% | 114,400 |
| 2022/08/03 | 2,954 | 2,954 | 2,894 | 2,919 | -25 | -0.8% | 92,800 |
| 2022/08/02 | 2,952 | 2,965 | 2,901 | 2,944 | -21 | -0.7% | 148,300 |
| 2022/08/01 | 2,904 | 2,968 | 2,903 | 2,965 | +69 | +2.4% | 108,500 |
| 2022/07/29 | 2,918 | 2,918 | 2,880 | 2,896 | -21 | -0.7% | 122,200 |
| 2022/07/28 | 2,900 | 2,919 | 2,879 | 2,917 | +42 | +1.5% | 97,900 |
| 2022/07/27 | 2,863 | 2,884 | 2,851 | 2,875 | +6 | +0.2% | 102,100 |
| 2022/07/26 | 2,870 | 2,895 | 2,866 | 2,869 | +28 | +1% | 64,100 |
| 2022/07/25 | 2,856 | 2,878 | 2,836 | 2,841 | -34 | -1.2% | 70,500 |
| 2022/07/22 | 2,870 | 2,895 | 2,852 | 2,875 | -1 | ±0% | 113,000 |
| 2022/07/21 | 2,876 | 2,888 | 2,865 | 2,876 | -31 | -1.1% | 89,900 |
| 2022/07/20 | 2,890 | 2,916 | 2,849 | 2,907 | +86 | +3% | 193,700 |
| 2022/07/19 | 2,807 | 2,829 | 2,795 | 2,821 | +32 | +1.1% | 93,000 |
| 2022/07/15 | 2,809 | 2,809 | 2,782 | 2,789 | -13 | -0.5% | 137,000 |
| 2022/07/14 | 2,771 | 2,806 | 2,750 | 2,802 | +25 | +0.9% | 117,400 |
| 2022/07/13 | 2,785 | 2,785 | 2,750 | 2,777 | -10 | -0.4% | 109,000 |
| 2022/07/12 | 2,837 | 2,837 | 2,774 | 2,787 | -50 | -1.8% | 109,800 |
| 2022/07/11 | 2,855 | 2,866 | 2,832 | 2,837 | -5 | -0.2% | 105,000 |
| 2022/07/08 | 2,850 | 2,908 | 2,837 | 2,842 | +14 | +0.5% | 222,800 |
701～
750
件表示中 / 3752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 | 609,000円 | +1.8% | -7.9% | 4.11% | 6.11倍 | 0.64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 | 433,500円 | +3.5% | +1.6% | 2.77% | 12.15倍 | 0.93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 | 275,400円 | +11.4% | +9.4% | 3.63% | 9.27倍 | 1.63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 | 283,600円 | +4.7% | +20.3% | 4.06% | 7.86倍 | 1.36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 | 416,100円 | +2.1% | +2.6% | 3.36% | 12.05倍 | 1.36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
