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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 2,127 | 2,148 | 2,115 | 2,148 | +22 | +1% | 70,700 |
2020/10/23 | 2,117 | 2,143 | 2,117 | 2,126 | +14 | +0.7% | 74,800 |
2020/10/22 | 2,115 | 2,118 | 2,093 | 2,112 | -22 | -1% | 65,000 |
2020/10/21 | 2,058 | 2,134 | 2,058 | 2,134 | +76 | +3.7% | 86,700 |
2020/10/20 | 2,086 | 2,100 | 2,054 | 2,058 | -56 | -2.6% | 128,900 |
2020/10/19 | 2,089 | 2,116 | 2,085 | 2,114 | +55 | +2.7% | 66,100 |
2020/10/16 | 2,090 | 2,090 | 2,059 | 2,059 | -31 | -1.5% | 48,000 |
2020/10/15 | 2,103 | 2,108 | 2,059 | 2,090 | -20 | -0.9% | 76,300 |
2020/10/14 | 2,123 | 2,123 | 2,090 | 2,110 | -13 | -0.6% | 58,100 |
2020/10/13 | 2,134 | 2,134 | 2,106 | 2,123 | -3 | -0.1% | 49,500 |
2020/10/12 | 2,141 | 2,157 | 2,113 | 2,126 | -24 | -1.1% | 48,600 |
2020/10/09 | 2,173 | 2,173 | 2,128 | 2,150 | -8 | -0.4% | 45,800 |
2020/10/08 | 2,175 | 2,179 | 2,149 | 2,158 | -11 | -0.5% | 72,000 |
2020/10/07 | 2,147 | 2,179 | 2,123 | 2,169 | +6 | +0.3% | 80,900 |
2020/10/06 | 2,150 | 2,176 | 2,150 | 2,163 | +20 | +0.9% | 90,300 |
2020/10/05 | 2,130 | 2,158 | 2,111 | 2,143 | +63 | +3% | 88,700 |
2020/10/02 | 2,119 | 2,146 | 2,067 | 2,080 | - | - | 144,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,175 | 2,182 | 2,100 | 2,100 | -77 | -3.5% | 116,200 |
2020/09/29 | 2,195 | 2,198 | 2,165 | 2,177 | -27 | -1.2% | 87,200 |
2020/09/28 | 2,190 | 2,219 | 2,159 | 2,204 | +16 | +0.7% | 148,200 |
2020/09/25 | 2,207 | 2,222 | 2,161 | 2,188 | +46 | +2.1% | 131,700 |
2020/09/24 | 2,230 | 2,232 | 2,131 | 2,142 | -94 | -4.2% | 161,200 |
2020/09/23 | 2,210 | 2,250 | 2,192 | 2,236 | -24 | -1.1% | 194,100 |
2020/09/18 | 2,204 | 2,319 | 2,199 | 2,260 | +77 | +3.5% | 238,000 |
2020/09/17 | 2,200 | 2,214 | 2,164 | 2,183 | -21 | -1% | 133,100 |
2020/09/16 | 2,232 | 2,233 | 2,203 | 2,204 | -49 | -2.2% | 142,700 |
2020/09/15 | 2,270 | 2,270 | 2,237 | 2,253 | -63 | -2.7% | 140,800 |
2020/09/14 | 2,347 | 2,370 | 2,299 | 2,316 | -30 | -1.3% | 154,500 |
2020/09/11 | 2,340 | 2,394 | 2,268 | 2,346 | +51 | +2.2% | 308,100 |
2020/09/10 | 2,200 | 2,297 | 2,196 | 2,295 | +135 | +6.3% | 287,700 |
2020/09/09 | 2,152 | 2,165 | 2,118 | 2,160 | -17 | -0.8% | 102,400 |
2020/09/08 | 2,140 | 2,186 | 2,131 | 2,177 | +39 | +1.8% | 145,300 |
2020/09/07 | 2,089 | 2,142 | 2,087 | 2,138 | +36 | +1.7% | 161,300 |
2020/09/04 | 2,069 | 2,115 | 2,069 | 2,102 | +7 | +0.3% | 103,900 |
2020/09/03 | 2,163 | 2,163 | 2,095 | 2,095 | -19 | -0.9% | 144,000 |
2020/09/02 | 2,120 | 2,143 | 2,110 | 2,114 | -1 | ±0% | 99,900 |
2020/09/01 | 2,106 | 2,142 | 2,100 | 2,115 | -23 | -1.1% | 94,800 |
2020/08/31 | 2,098 | 2,159 | 2,098 | 2,138 | +69 | +3.3% | 154,900 |
2020/08/28 | 2,089 | 2,144 | 2,057 | 2,069 | -2 | -0.1% | 157,800 |
2020/08/27 | 2,057 | 2,076 | 2,036 | 2,071 | -4 | -0.2% | 57,200 |
2020/08/26 | 2,072 | 2,081 | 2,055 | 2,075 | -13 | -0.6% | 68,000 |
2020/08/25 | 2,103 | 2,107 | 2,076 | 2,088 | +29 | +1.4% | 64,400 |
2020/08/24 | 2,068 | 2,069 | 2,040 | 2,059 | -22 | -1.1% | 65,100 |
2020/08/21 | 2,044 | 2,087 | 2,044 | 2,081 | +58 | +2.9% | 132,700 |
2020/08/20 | 2,040 | 2,060 | 2,020 | 2,023 | -37 | -1.8% | 72,100 |
2020/08/19 | 2,055 | 2,065 | 2,033 | 2,060 | -2 | -0.1% | 79,900 |
2020/08/18 | 2,056 | 2,066 | 2,034 | 2,062 | -3 | -0.1% | 123,500 |
2020/08/17 | 2,097 | 2,110 | 2,060 | 2,065 | -38 | -1.8% | 126,500 |
2020/08/14 | 2,125 | 2,134 | 2,103 | 2,103 | -44 | -2% | 125,200 |
1151~
1200
件表示中 / 3737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 | 573,000円 | +1.8% | -7.9% | 4.36% | 5.75倍 | 0.60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 |
PALTAC | 411,000円 | +3.5% | +1.6% | 2.92% | 11.53倍 | 0.89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 | 265,000円 | +11.4% | +9.4% | 3.77% | 8.92倍 | 1.56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 |
兼 松 | 284,300円 | +4.7% | +20.3% | 4.05% | 7.88倍 | 1.36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 |
因幡電産 | 397,600円 | +2.1% | +2.6% | 3.52% | 11.52倍 | 1.30倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約2割 |
市場注目の銘柄
チャート関連のコラム