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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 5,450 | 5,530 | 5,400 | 5,520 | +40 | +0.7% | 101,700 |
| 2025/07/01 | 5,420 | 5,490 | 5,420 | 5,480 | +40 | +0.7% | 86,600 |
| 2025/06/30 | 5,460 | 5,470 | 5,410 | 5,440 | -50 | -0.9% | 141,400 |
| 2025/06/27 | 5,450 | 5,540 | 5,430 | 5,490 | +100 | +1.9% | 144,200 |
| 2025/06/26 | 5,320 | 5,390 | 5,280 | 5,390 | +70 | +1.3% | 81,200 |
| 2025/06/25 | 5,280 | 5,320 | 5,220 | 5,320 | +10 | +0.2% | 91,600 |
| 2025/06/24 | 5,400 | 5,400 | 5,280 | 5,310 | ±0 | ±0% | 95,300 |
| 2025/06/23 | 5,280 | 5,340 | 5,250 | 5,310 | +40 | +0.8% | 106,200 |
| 2025/06/20 | 5,220 | 5,270 | 5,190 | 5,270 | +50 | +1% | 207,200 |
| 2025/06/19 | 5,250 | 5,270 | 5,180 | 5,220 | -40 | -0.8% | 47,700 |
| 2025/06/18 | 5,230 | 5,260 | 5,190 | 5,260 | +30 | +0.6% | 72,200 |
| 2025/06/17 | 5,230 | 5,260 | 5,210 | 5,230 | ±0 | ±0% | 54,300 |
| 2025/06/16 | 5,170 | 5,240 | 5,170 | 5,230 | +110 | +2.1% | 84,600 |
| 2025/06/13 | 5,150 | 5,150 | 5,060 | 5,120 | -30 | -0.6% | 85,600 |
| 2025/06/12 | 5,180 | 5,210 | 5,120 | 5,150 | -20 | -0.4% | 63,400 |
| 2025/06/11 | 5,150 | 5,170 | 5,130 | 5,170 | +30 | +0.6% | 57,300 |
| 2025/06/10 | 5,180 | 5,200 | 5,120 | 5,140 | -20 | -0.4% | 83,100 |
| 2025/06/09 | 5,270 | 5,290 | 5,160 | 5,160 | -110 | -2.1% | 66,400 |
| 2025/06/06 | 5,290 | 5,310 | 5,270 | 5,270 | -20 | -0.4% | 70,500 |
| 2025/06/05 | 5,280 | 5,300 | 5,260 | 5,290 | -10 | -0.2% | 48,300 |
| 2025/06/04 | 5,230 | 5,330 | 5,220 | 5,300 | +70 | +1.3% | 73,200 |
| 2025/06/03 | 5,220 | 5,240 | 5,170 | 5,230 | -10 | -0.2% | 90,800 |
| 2025/06/02 | 5,260 | 5,260 | 5,190 | 5,240 | -20 | -0.4% | 69,700 |
| 2025/05/30 | 5,220 | 5,300 | 5,210 | 5,260 | -30 | -0.6% | 119,900 |
| 2025/05/29 | 5,250 | 5,300 | 5,240 | 5,290 | +40 | +0.8% | 60,500 |
| 2025/05/28 | 5,310 | 5,320 | 5,250 | 5,250 | -30 | -0.6% | 67,600 |
| 2025/05/27 | 5,210 | 5,290 | 5,190 | 5,280 | +60 | +1.1% | 51,100 |
| 2025/05/26 | 5,210 | 5,230 | 5,180 | 5,220 | +20 | +0.4% | 60,500 |
| 2025/05/23 | 5,170 | 5,220 | 5,150 | 5,200 | +30 | +0.6% | 98,200 |
| 2025/05/22 | 5,190 | 5,200 | 5,150 | 5,170 | -70 | -1.3% | 67,600 |
| 2025/05/21 | 5,250 | 5,290 | 5,220 | 5,240 | +40 | +0.8% | 91,500 |
| 2025/05/20 | 5,230 | 5,290 | 5,190 | 5,200 | -20 | -0.4% | 87,000 |
| 2025/05/19 | 5,130 | 5,260 | 5,110 | 5,220 | +30 | +0.6% | 133,900 |
| 2025/05/16 | 5,100 | 5,200 | 5,060 | 5,190 | +90 | +1.8% | 93,400 |
| 2025/05/15 | 5,100 | 5,130 | 5,020 | 5,100 | -30 | -0.6% | 108,600 |
| 2025/05/14 | 5,170 | 5,180 | 5,010 | 5,130 | -50 | -1% | 137,400 |
| 2025/05/13 | 5,220 | 5,290 | 5,170 | 5,180 | +30 | +0.6% | 110,600 |
| 2025/05/12 | 5,120 | 5,190 | 5,040 | 5,150 | +30 | +0.6% | 195,400 |
| 2025/05/09 | 4,850 | 5,140 | 4,730 | 5,120 | +335 | +7% | 275,200 |
| 2025/05/08 | 4,755 | 4,785 | 4,730 | 4,785 | +15 | +0.3% | 66,200 |
| 2025/05/07 | 4,835 | 4,835 | 4,725 | 4,770 | +5 | +0.1% | 81,800 |
| 2025/05/02 | 4,735 | 4,805 | 4,720 | 4,765 | +35 | +0.7% | 60,200 |
| 2025/05/01 | 4,735 | 4,775 | 4,710 | 4,730 | -15 | -0.3% | 71,500 |
| 2025/04/30 | 4,760 | 4,780 | 4,700 | 4,745 | +55 | +1.2% | 62,000 |
| 2025/04/28 | 4,690 | 4,740 | 4,680 | 4,690 | +20 | +0.4% | 52,100 |
| 2025/04/25 | 4,670 | 4,685 | 4,635 | 4,670 | +45 | +1% | 43,600 |
| 2025/04/24 | 4,645 | 4,680 | 4,610 | 4,625 | +20 | +0.4% | 38,900 |
| 2025/04/23 | 4,640 | 4,650 | 4,590 | 4,605 | +60 | +1.3% | 67,100 |
| 2025/04/22 | 4,495 | 4,545 | 4,480 | 4,545 | +50 | +1.1% | 28,900 |
| 2025/04/21 | 4,545 | 4,560 | 4,480 | 4,495 | -65 | -1.4% | 31,600 |
51～
100
件表示中 / 3783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 | 649,000円 | +1.8% | -7.9% | 3.85% | 6.46倍 | 0.67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 |
| ダイワボＨＤ | 313,900円 | +12.6% | +23.6% | 3.19% | 9.27倍 | 1.83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 |
| ＰＡＬＴＡＣ | 471,500円 | +3.5% | +1.6% | 2.55% | 13.19倍 | 1.01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 |
| 三菱食品 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品、菓子等総合展開。三菱商事がＴＯＢ |
| 兼 松 | 313,500円 | +4.7% | +20.3% | 3.67% | 8.68倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
