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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,250 | 3,300 | 3,210 | 3,300 | +15 | +0.5% | 93,200 |
| 2021/06/14 | 3,355 | 3,365 | 3,275 | 3,285 | -25 | -0.8% | 49,800 |
| 2021/06/11 | 3,250 | 3,340 | 3,205 | 3,310 | +15 | +0.5% | 147,700 |
| 2021/06/10 | 3,240 | 3,305 | 3,195 | 3,295 | +170 | +5.4% | 185,200 |
| 2021/06/09 | 3,160 | 3,195 | 3,125 | 3,125 | -10 | -0.3% | 41,600 |
| 2021/06/08 | 3,155 | 3,165 | 3,115 | 3,135 | -30 | -0.9% | 53,300 |
| 2021/06/07 | 3,245 | 3,260 | 3,165 | 3,165 | -70 | -2.2% | 60,000 |
| 2021/06/04 | 3,250 | 3,250 | 3,200 | 3,235 | +15 | +0.5% | 56,500 |
| 2021/06/03 | 3,210 | 3,245 | 3,205 | 3,220 | +25 | +0.8% | 73,900 |
| 2021/06/02 | 3,155 | 3,210 | 3,125 | 3,195 | +40 | +1.3% | 103,700 |
| 2021/06/01 | 3,100 | 3,155 | 3,100 | 3,155 | +60 | +1.9% | 112,600 |
| 2021/05/31 | 3,185 | 3,185 | 3,080 | 3,095 | -160 | -4.9% | 140,800 |
| 2021/05/28 | 3,205 | 3,260 | 3,205 | 3,255 | +120 | +3.8% | 105,500 |
| 2021/05/27 | 3,185 | 3,215 | 3,135 | 3,135 | -65 | -2% | 179,300 |
| 2021/05/26 | 3,210 | 3,230 | 3,195 | 3,200 | -45 | -1.4% | 74,200 |
| 2021/05/25 | 3,240 | 3,250 | 3,185 | 3,245 | +30 | +0.9% | 67,200 |
| 2021/05/24 | 3,220 | 3,280 | 3,210 | 3,215 | +35 | +1.1% | 61,900 |
| 2021/05/21 | 3,205 | 3,235 | 3,170 | 3,180 | -40 | -1.2% | 86,500 |
| 2021/05/20 | 3,255 | 3,260 | 3,205 | 3,220 | -35 | -1.1% | 66,200 |
| 2021/05/19 | 3,310 | 3,335 | 3,240 | 3,255 | -125 | -3.7% | 93,500 |
| 2021/05/18 | 3,325 | 3,400 | 3,310 | 3,380 | +125 | +3.8% | 120,900 |
| 2021/05/17 | 3,310 | 3,340 | 3,230 | 3,255 | -55 | -1.7% | 159,200 |
| 2021/05/14 | 3,470 | 3,485 | 3,310 | 3,310 | -195 | -5.6% | 182,500 |
| 2021/05/13 | 3,570 | 3,645 | 3,490 | 3,505 | -185 | -5% | 260,100 |
| 2021/05/12 | 3,535 | 3,725 | 3,410 | 3,690 | +155 | +4.4% | 346,500 |
| 2021/05/11 | 3,585 | 3,660 | 3,500 | 3,535 | -70 | -1.9% | 173,000 |
| 2021/05/10 | 3,420 | 3,615 | 3,415 | 3,605 | +210 | +6.2% | 275,400 |
| 2021/05/07 | 3,360 | 3,415 | 3,340 | 3,395 | ±0 | ±0% | 105,700 |
| 2021/05/06 | 3,280 | 3,405 | 3,265 | 3,395 | +150 | +4.6% | 150,600 |
| 2021/04/30 | 3,170 | 3,250 | 3,170 | 3,245 | +95 | +3% | 143,700 |
| 2021/04/28 | 3,185 | 3,185 | 3,130 | 3,150 | -55 | -1.7% | 59,900 |
| 2021/04/27 | 3,200 | 3,225 | 3,170 | 3,205 | +10 | +0.3% | 65,900 |
| 2021/04/26 | 3,200 | 3,220 | 3,175 | 3,195 | -35 | -1.1% | 67,000 |
| 2021/04/23 | 3,245 | 3,270 | 3,220 | 3,230 | -45 | -1.4% | 48,600 |
| 2021/04/22 | 3,305 | 3,320 | 3,255 | 3,275 | +30 | +0.9% | 50,700 |
| 2021/04/21 | 3,275 | 3,290 | 3,215 | 3,245 | -100 | -3% | 80,500 |
| 2021/04/20 | 3,350 | 3,360 | 3,305 | 3,345 | -80 | -2.3% | 81,700 |
| 2021/04/19 | 3,410 | 3,455 | 3,385 | 3,425 | +15 | +0.4% | 46,800 |
| 2021/04/16 | 3,400 | 3,420 | 3,370 | 3,410 | +10 | +0.3% | 87,600 |
| 2021/04/15 | 3,350 | 3,400 | 3,350 | 3,400 | +20 | +0.6% | 62,200 |
| 2021/04/14 | 3,355 | 3,380 | 3,285 | 3,380 | +25 | +0.7% | 90,100 |
| 2021/04/13 | 3,310 | 3,375 | 3,295 | 3,355 | +45 | +1.4% | 92,800 |
| 2021/04/12 | 3,330 | 3,375 | 3,295 | 3,310 | +15 | +0.5% | 105,200 |
| 2021/04/09 | 3,390 | 3,400 | 3,290 | 3,295 | -85 | -2.5% | 77,100 |
| 2021/04/08 | 3,385 | 3,390 | 3,335 | 3,380 | -5 | -0.1% | 107,000 |
| 2021/04/07 | 3,365 | 3,405 | 3,345 | 3,385 | +30 | +0.9% | 128,300 |
| 2021/04/06 | 3,330 | 3,405 | 3,300 | 3,355 | +10 | +0.3% | 133,800 |
| 2021/04/05 | 3,265 | 3,350 | 3,260 | 3,345 | +120 | +3.7% | 95,600 |
| 2021/04/02 | 3,325 | 3,335 | 3,225 | 3,225 | -95 | -2.9% | 289,000 |
| 2021/04/01 | 3,395 | 3,405 | 3,290 | 3,320 | -75 | -2.2% | 135,600 |
951～
1000
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
