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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,275 | 3,385 | 3,215 | 3,355 | +90 | +2.8% | 307,800 |
| 2021/11/09 | 3,330 | 3,345 | 3,265 | 3,265 | -75 | -2.2% | 69,600 |
| 2021/11/08 | 3,300 | 3,360 | 3,300 | 3,340 | +30 | +0.9% | 88,600 |
| 2021/11/05 | 3,470 | 3,480 | 3,305 | 3,310 | -225 | -6.4% | 134,900 |
| 2021/11/04 | 3,530 | 3,580 | 3,500 | 3,535 | +35 | +1% | 102,500 |
| 2021/11/02 | 3,520 | 3,545 | 3,480 | 3,500 | -30 | -0.8% | 76,000 |
| 2021/11/01 | 3,475 | 3,535 | 3,450 | 3,530 | +125 | +3.7% | 114,300 |
| 2021/10/29 | 3,455 | 3,455 | 3,365 | 3,405 | -25 | -0.7% | 76,700 |
| 2021/10/28 | 3,380 | 3,450 | 3,360 | 3,430 | +20 | +0.6% | 91,000 |
| 2021/10/27 | 3,470 | 3,475 | 3,405 | 3,410 | -45 | -1.3% | 43,800 |
| 2021/10/26 | 3,365 | 3,465 | 3,350 | 3,455 | +150 | +4.5% | 103,700 |
| 2021/10/25 | 3,210 | 3,335 | 3,210 | 3,305 | +75 | +2.3% | 60,100 |
| 2021/10/22 | 3,225 | 3,255 | 3,195 | 3,230 | -30 | -0.9% | 65,200 |
| 2021/10/21 | 3,280 | 3,340 | 3,260 | 3,260 | -15 | -0.5% | 36,100 |
| 2021/10/20 | 3,380 | 3,390 | 3,275 | 3,275 | -90 | -2.7% | 57,800 |
| 2021/10/19 | 3,370 | 3,380 | 3,340 | 3,365 | -15 | -0.4% | 46,600 |
| 2021/10/18 | 3,335 | 3,395 | 3,320 | 3,380 | +70 | +2.1% | 66,200 |
| 2021/10/15 | 3,215 | 3,310 | 3,215 | 3,310 | +125 | +3.9% | 78,400 |
| 2021/10/14 | 3,210 | 3,215 | 3,170 | 3,185 | -25 | -0.8% | 54,100 |
| 2021/10/13 | 3,275 | 3,275 | 3,200 | 3,210 | -80 | -2.4% | 62,900 |
| 2021/10/12 | 3,240 | 3,320 | 3,195 | 3,290 | +25 | +0.8% | 86,000 |
| 2021/10/11 | 3,210 | 3,265 | 3,210 | 3,265 | +60 | +1.9% | 40,100 |
| 2021/10/08 | 3,280 | 3,305 | 3,195 | 3,205 | +10 | +0.3% | 58,800 |
| 2021/10/07 | 3,245 | 3,245 | 3,180 | 3,195 | -30 | -0.9% | 75,800 |
| 2021/10/06 | 3,210 | 3,305 | 3,200 | 3,225 | ±0 | ±0% | 69,500 |
| 2021/10/05 | 3,250 | 3,260 | 3,170 | 3,225 | -50 | -1.5% | 90,900 |
| 2021/10/04 | 3,370 | 3,400 | 3,260 | 3,275 | -35 | -1.1% | 85,900 |
| 2021/10/01 | 3,425 | 3,425 | 3,290 | 3,310 | -165 | -4.7% | 95,500 |
| 2021/09/30 | 3,505 | 3,525 | 3,460 | 3,475 | -5 | -0.1% | 70,300 |
| 2021/09/29 | 3,470 | 3,485 | 3,420 | 3,480 | -100 | -2.8% | 90,400 |
| 2021/09/28 | 3,585 | 3,595 | 3,520 | 3,580 | -5 | -0.1% | 75,500 |
| 2021/09/27 | 3,615 | 3,625 | 3,580 | 3,585 | -10 | -0.3% | 67,300 |
| 2021/09/24 | 3,540 | 3,610 | 3,520 | 3,595 | +125 | +3.6% | 129,900 |
| 2021/09/22 | 3,580 | 3,580 | 3,460 | 3,470 | -120 | -3.3% | 108,100 |
| 2021/09/21 | 3,640 | 3,655 | 3,585 | 3,590 | -190 | -5% | 90,000 |
| 2021/09/17 | 3,765 | 3,800 | 3,720 | 3,780 | +35 | +0.9% | 205,200 |
| 2021/09/16 | 3,790 | 3,805 | 3,720 | 3,745 | +25 | +0.7% | 80,700 |
| 2021/09/15 | 3,765 | 3,770 | 3,685 | 3,720 | -115 | -3% | 108,500 |
| 2021/09/14 | 3,795 | 3,840 | 3,745 | 3,835 | +55 | +1.5% | 136,800 |
| 2021/09/13 | 3,700 | 3,780 | 3,690 | 3,780 | +80 | +2.2% | 141,000 |
| 2021/09/10 | 3,690 | 3,715 | 3,660 | 3,700 | +50 | +1.4% | 154,200 |
| 2021/09/09 | 3,590 | 3,670 | 3,585 | 3,650 | +30 | +0.8% | 147,700 |
| 2021/09/08 | 3,580 | 3,620 | 3,555 | 3,620 | +5 | +0.1% | 88,300 |
| 2021/09/07 | 3,535 | 3,615 | 3,525 | 3,615 | +150 | +4.3% | 136,000 |
| 2021/09/06 | 3,455 | 3,490 | 3,435 | 3,465 | +20 | +0.6% | 60,000 |
| 2021/09/03 | 3,450 | 3,460 | 3,405 | 3,445 | +55 | +1.6% | 90,000 |
| 2021/09/02 | 3,375 | 3,400 | 3,360 | 3,390 | +30 | +0.9% | 77,100 |
| 2021/09/01 | 3,325 | 3,375 | 3,315 | 3,360 | +60 | +1.8% | 68,000 |
| 2021/08/31 | 3,230 | 3,330 | 3,225 | 3,300 | +20 | +0.6% | 99,700 |
| 2021/08/30 | 3,225 | 3,280 | 3,220 | 3,280 | +100 | +3.1% | 57,100 |
851～
900
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
