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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 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 |
1001～
1050
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
