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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,620 | 5,660 | 5,540 | 5,590 | -60 | -1.1% | 102,300 |
| 2024/03/01 | 5,700 | 5,770 | 5,650 | 5,650 | -40 | -0.7% | 106,900 |
| 2024/02/29 | 5,600 | 5,760 | 5,580 | 5,690 | +160 | +2.9% | 253,300 |
| 2024/02/28 | 5,480 | 5,580 | 5,440 | 5,530 | +50 | +0.9% | 100,800 |
| 2024/02/27 | 5,450 | 5,540 | 5,420 | 5,480 | +20 | +0.4% | 100,300 |
| 2024/02/26 | 5,600 | 5,600 | 5,460 | 5,460 | -70 | -1.3% | 112,600 |
| 2024/02/22 | 5,600 | 5,600 | 5,480 | 5,530 | -20 | -0.4% | 113,900 |
| 2024/02/21 | 5,550 | 5,620 | 5,500 | 5,550 | -70 | -1.2% | 168,800 |
| 2024/02/20 | 5,730 | 5,730 | 5,580 | 5,620 | -170 | -2.9% | 108,900 |
| 2024/02/19 | 5,760 | 5,790 | 5,710 | 5,790 | +60 | +1% | 72,700 |
| 2024/02/16 | 5,640 | 5,740 | 5,620 | 5,730 | +120 | +2.1% | 127,100 |
| 2024/02/15 | 5,620 | 5,620 | 5,540 | 5,610 | +80 | +1.4% | 134,400 |
| 2024/02/14 | 5,660 | 5,660 | 5,480 | 5,530 | -170 | -3% | 143,900 |
| 2024/02/13 | 5,650 | 5,700 | 5,600 | 5,700 | +150 | +2.7% | 179,900 |
| 2024/02/09 | 5,460 | 5,630 | 5,430 | 5,550 | +60 | +1.1% | 161,200 |
| 2024/02/08 | 5,450 | 5,550 | 5,380 | 5,490 | +100 | +1.9% | 163,700 |
| 2024/02/07 | 5,270 | 5,400 | 5,270 | 5,390 | +110 | +2.1% | 77,600 |
| 2024/02/06 | 5,270 | 5,300 | 5,260 | 5,280 | -30 | -0.6% | 76,100 |
| 2024/02/05 | 5,380 | 5,380 | 5,300 | 5,310 | -30 | -0.6% | 79,200 |
| 2024/02/02 | 5,390 | 5,400 | 5,320 | 5,340 | +10 | +0.2% | 106,400 |
| 2024/02/01 | 5,350 | 5,400 | 5,330 | 5,330 | -110 | -2% | 80,400 |
| 2024/01/31 | 5,330 | 5,460 | 5,320 | 5,440 | +170 | +3.2% | 113,800 |
| 2024/01/30 | 5,380 | 5,380 | 5,260 | 5,270 | -120 | -2.2% | 141,400 |
| 2024/01/29 | 5,360 | 5,420 | 5,360 | 5,390 | +70 | +1.3% | 100,800 |
| 2024/01/26 | 5,320 | 5,390 | 5,260 | 5,320 | -30 | -0.6% | 101,900 |
| 2024/01/25 | 5,250 | 5,380 | 5,240 | 5,350 | +80 | +1.5% | 79,200 |
| 2024/01/24 | 5,280 | 5,310 | 5,250 | 5,270 | -60 | -1.1% | 102,400 |
| 2024/01/23 | 5,350 | 5,370 | 5,280 | 5,330 | +10 | +0.2% | 93,500 |
| 2024/01/22 | 5,260 | 5,360 | 5,260 | 5,320 | +80 | +1.5% | 85,900 |
| 2024/01/19 | 5,340 | 5,350 | 5,230 | 5,240 | -50 | -0.9% | 78,400 |
| 2024/01/18 | 5,300 | 5,370 | 5,290 | 5,290 | +10 | +0.2% | 107,300 |
| 2024/01/17 | 5,280 | 5,390 | 5,280 | 5,280 | +50 | +1% | 113,900 |
| 2024/01/16 | 5,340 | 5,340 | 5,230 | 5,230 | -110 | -2.1% | 131,300 |
| 2024/01/15 | 5,270 | 5,350 | 5,250 | 5,340 | +110 | +2.1% | 102,400 |
| 2024/01/12 | 5,210 | 5,250 | 5,100 | 5,230 | +20 | +0.4% | 156,200 |
| 2024/01/11 | 5,210 | 5,260 | 5,200 | 5,210 | +80 | +1.6% | 123,200 |
| 2024/01/10 | 5,080 | 5,170 | 5,080 | 5,130 | +40 | +0.8% | 109,300 |
| 2024/01/09 | 5,050 | 5,100 | 5,030 | 5,090 | +40 | +0.8% | 87,700 |
| 2024/01/05 | 5,080 | 5,120 | 5,050 | 5,050 | +10 | +0.2% | 78,300 |
| 2024/01/04 | 4,965 | 5,040 | 4,880 | 5,040 | +45 | +0.9% | 110,200 |
| 2023/12/29 | 4,990 | 5,000 | 4,960 | 4,995 | +5 | +0.1% | 90,400 |
| 2023/12/28 | 4,965 | 5,010 | 4,940 | 4,990 | +10 | +0.2% | 63,800 |
| 2023/12/27 | 4,890 | 4,980 | 4,890 | 4,980 | +115 | +2.4% | 100,800 |
| 2023/12/26 | 4,820 | 4,865 | 4,815 | 4,865 | +65 | +1.4% | 57,800 |
| 2023/12/25 | 4,890 | 4,890 | 4,800 | 4,800 | -60 | -1.2% | 38,300 |
| 2023/12/22 | 4,795 | 4,860 | 4,780 | 4,860 | +100 | +2.1% | 112,300 |
| 2023/12/21 | 4,725 | 4,805 | 4,725 | 4,760 | -35 | -0.7% | 108,100 |
| 2023/12/20 | 4,800 | 4,840 | 4,780 | 4,795 | +35 | +0.7% | 71,500 |
| 2023/12/19 | 4,735 | 4,765 | 4,675 | 4,760 | +45 | +1% | 103,600 |
| 2023/12/18 | 4,760 | 4,760 | 4,610 | 4,715 | -75 | -1.6% | 106,500 |
51～
100
件表示中 / 3457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 | 632,000円 | +15.1% | +24.3% | 3.32% | 5.98倍 | 0.73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 |
| 東邦ＨＤ | 377,900円 | +1.0% | -7.7% | 1.32% | 18.98倍 | 0.95倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| ＰＡＬＴＡＣ | 423,700円 | +3.3% | +3.8% | 2.48% | 12.10倍 | 0.96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 | 266,800円 | +0.8% | +0.2% | 2.62% | 11.44倍 | 1.76倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| シップＨＤ | 237,900円 | +1.4% | +3.1% | 2.23% | 14.97倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
