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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,160 | 3,195 | 3,125 | 3,180 | -35 | -1.1% | 65,600 |
| 2021/08/26 | 3,265 | 3,290 | 3,185 | 3,215 | -30 | -0.9% | 67,000 |
| 2021/08/25 | 3,180 | 3,255 | 3,180 | 3,245 | +85 | +2.7% | 64,800 |
| 2021/08/24 | 3,155 | 3,205 | 3,145 | 3,160 | +20 | +0.6% | 89,500 |
| 2021/08/23 | 3,160 | 3,180 | 3,120 | 3,140 | +30 | +1% | 81,000 |
| 2021/08/20 | 3,255 | 3,260 | 3,110 | 3,110 | -175 | -5.3% | 111,400 |
| 2021/08/19 | 3,430 | 3,445 | 3,285 | 3,285 | -155 | -4.5% | 100,800 |
| 2021/08/18 | 3,445 | 3,485 | 3,415 | 3,440 | +15 | +0.4% | 54,400 |
| 2021/08/17 | 3,500 | 3,530 | 3,405 | 3,425 | -45 | -1.3% | 81,600 |
| 2021/08/16 | 3,575 | 3,575 | 3,455 | 3,470 | -145 | -4% | 91,300 |
| 2021/08/13 | 3,595 | 3,615 | 3,555 | 3,615 | ±0 | ±0% | 77,900 |
| 2021/08/12 | 3,660 | 3,680 | 3,615 | 3,615 | -10 | -0.3% | 82,800 |
| 2021/08/11 | 3,570 | 3,765 | 3,530 | 3,625 | +125 | +3.6% | 190,200 |
| 2021/08/10 | 3,510 | 3,660 | 3,440 | 3,500 | +5 | +0.1% | 377,600 |
| 2021/08/06 | 3,485 | 3,510 | 3,475 | 3,495 | +20 | +0.6% | 112,700 |
| 2021/08/05 | 3,445 | 3,475 | 3,440 | 3,475 | +35 | +1% | 67,100 |
| 2021/08/04 | 3,490 | 3,510 | 3,435 | 3,440 | -10 | -0.3% | 99,200 |
| 2021/08/03 | 3,370 | 3,470 | 3,370 | 3,450 | +30 | +0.9% | 84,300 |
| 2021/08/02 | 3,255 | 3,440 | 3,255 | 3,420 | +200 | +6.2% | 158,200 |
| 2021/07/30 | 3,220 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 66,400 |
| 2021/07/29 | 3,205 | 3,210 | 3,165 | 3,205 | ±0 | ±0% | 40,900 |
| 2021/07/28 | 3,125 | 3,215 | 3,125 | 3,205 | +65 | +2.1% | 79,900 |
| 2021/07/27 | 3,160 | 3,175 | 3,135 | 3,140 | +10 | +0.3% | 70,400 |
| 2021/07/26 | 3,115 | 3,130 | 3,100 | 3,130 | +85 | +2.8% | 48,500 |
| 2021/07/21 | 3,065 | 3,080 | 3,035 | 3,045 | +30 | +1% | 59,100 |
| 2021/07/20 | 3,000 | 3,030 | 2,995 | 3,015 | -40 | -1.3% | 72,200 |
| 2021/07/19 | 3,080 | 3,095 | 3,030 | 3,055 | -80 | -2.6% | 50,900 |
| 2021/07/16 | 3,120 | 3,165 | 3,110 | 3,135 | -15 | -0.5% | 42,000 |
| 2021/07/15 | 3,165 | 3,195 | 3,140 | 3,150 | +45 | +1.4% | 137,400 |
| 2021/07/14 | 3,115 | 3,130 | 3,100 | 3,105 | -45 | -1.4% | 78,300 |
| 2021/07/13 | 3,135 | 3,170 | 3,110 | 3,150 | +30 | +1% | 78,100 |
| 2021/07/12 | 3,110 | 3,145 | 3,100 | 3,120 | +55 | +1.8% | 89,800 |
| 2021/07/09 | 3,015 | 3,075 | 2,980 | 3,065 | -30 | -1% | 108,500 |
| 2021/07/08 | 3,145 | 3,155 | 3,090 | 3,095 | -55 | -1.7% | 97,900 |
| 2021/07/07 | 3,150 | 3,195 | 3,115 | 3,150 | -45 | -1.4% | 70,900 |
| 2021/07/06 | 3,190 | 3,230 | 3,180 | 3,195 | +10 | +0.3% | 33,900 |
| 2021/07/05 | 3,240 | 3,240 | 3,175 | 3,185 | -65 | -2% | 43,400 |
| 2021/07/02 | 3,240 | 3,260 | 3,215 | 3,250 | +10 | +0.3% | 68,400 |
| 2021/07/01 | 3,235 | 3,245 | 3,195 | 3,240 | +30 | +0.9% | 50,400 |
| 2021/06/30 | 3,210 | 3,235 | 3,195 | 3,210 | -20 | -0.6% | 63,900 |
| 2021/06/29 | 3,205 | 3,260 | 3,195 | 3,230 | -40 | -1.2% | 108,700 |
| 2021/06/28 | 3,295 | 3,310 | 3,245 | 3,270 | -20 | -0.6% | 69,000 |
| 2021/06/25 | 3,230 | 3,290 | 3,210 | 3,290 | +105 | +3.3% | 90,200 |
| 2021/06/24 | 3,210 | 3,220 | 3,165 | 3,185 | -15 | -0.5% | 52,700 |
| 2021/06/23 | 3,250 | 3,265 | 3,155 | 3,200 | -60 | -1.8% | 98,500 |
| 2021/06/22 | 3,225 | 3,275 | 3,205 | 3,260 | +130 | +4.2% | 115,800 |
| 2021/06/21 | 3,180 | 3,195 | 3,125 | 3,130 | -135 | -4.1% | 100,000 |
| 2021/06/18 | 3,270 | 3,320 | 3,220 | 3,265 | -10 | -0.3% | 195,400 |
| 2021/06/17 | 3,290 | 3,305 | 3,265 | 3,275 | -15 | -0.5% | 58,100 |
| 2021/06/16 | 3,300 | 3,340 | 3,260 | 3,290 | -10 | -0.3% | 46,700 |
901～
950
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
