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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,871 | 2,912 | 2,811 | 2,862 | -47 | -1.6% | 227,900 |
| 2018/12/18 | 2,920 | 2,935 | 2,871 | 2,909 | -60 | -2% | 333,200 |
| 2018/12/17 | 3,035 | 3,055 | 2,961 | 2,969 | -36 | -1.2% | 222,000 |
| 2018/12/14 | 3,005 | 3,050 | 2,950 | 3,005 | -35 | -1.2% | 247,800 |
| 2018/12/13 | 3,040 | 3,070 | 3,015 | 3,040 | +25 | +0.8% | 191,600 |
| 2018/12/12 | 2,979 | 3,025 | 2,923 | 3,015 | ±0 | ±0% | 340,300 |
| 2018/12/11 | 3,070 | 3,090 | 3,010 | 3,015 | -80 | -2.6% | 195,300 |
| 2018/12/10 | 3,060 | 3,120 | 3,020 | 3,095 | -50 | -1.6% | 182,100 |
| 2018/12/07 | 3,220 | 3,220 | 3,110 | 3,145 | -40 | -1.3% | 173,200 |
| 2018/12/06 | 3,205 | 3,215 | 3,110 | 3,185 | -70 | -2.2% | 361,900 |
| 2018/12/05 | 3,220 | 3,280 | 3,205 | 3,255 | -10 | -0.3% | 165,900 |
| 2018/12/04 | 3,400 | 3,400 | 3,265 | 3,265 | -205 | -5.9% | 229,100 |
| 2018/12/03 | 3,440 | 3,490 | 3,405 | 3,470 | +70 | +2.1% | 153,800 |
| 2018/11/30 | 3,405 | 3,440 | 3,395 | 3,400 | ±0 | ±0% | 183,000 |
| 2018/11/29 | 3,400 | 3,445 | 3,380 | 3,400 | +80 | +2.4% | 363,700 |
| 2018/11/28 | 3,385 | 3,395 | 3,305 | 3,320 | -70 | -2.1% | 156,400 |
| 2018/11/27 | 3,370 | 3,410 | 3,345 | 3,390 | +50 | +1.5% | 150,000 |
| 2018/11/26 | 3,275 | 3,350 | 3,265 | 3,340 | +65 | +2% | 139,600 |
| 2018/11/22 | 3,255 | 3,325 | 3,255 | 3,275 | +75 | +2.3% | 230,500 |
| 2018/11/21 | 3,070 | 3,200 | 3,065 | 3,200 | +85 | +2.7% | 251,700 |
| 2018/11/20 | 3,105 | 3,175 | 3,070 | 3,115 | +45 | +1.5% | 429,100 |
| 2018/11/19 | 3,135 | 3,135 | 3,060 | 3,070 | -115 | -3.6% | 283,000 |
| 2018/11/16 | 3,230 | 3,235 | 3,135 | 3,185 | -40 | -1.2% | 203,700 |
| 2018/11/15 | 3,245 | 3,265 | 3,205 | 3,225 | -40 | -1.2% | 253,100 |
| 2018/11/14 | 3,300 | 3,305 | 3,185 | 3,265 | -65 | -2% | 313,300 |
| 2018/11/13 | 3,400 | 3,405 | 3,270 | 3,330 | -115 | -3.3% | 262,300 |
| 2018/11/12 | 3,650 | 3,685 | 3,415 | 3,445 | -135 | -3.8% | 277,200 |
| 2018/11/09 | 3,785 | 3,895 | 3,550 | 3,580 | -220 | -5.8% | 347,300 |
| 2018/11/08 | 3,785 | 3,840 | 3,785 | 3,800 | +100 | +2.7% | 167,000 |
| 2018/11/07 | 3,785 | 3,795 | 3,685 | 3,700 | -65 | -1.7% | 157,900 |
| 2018/11/06 | 3,685 | 3,775 | 3,680 | 3,765 | +80 | +2.2% | 140,100 |
| 2018/11/05 | 3,710 | 3,755 | 3,675 | 3,685 | -55 | -1.5% | 190,400 |
| 2018/11/02 | 3,720 | 3,745 | 3,630 | 3,740 | +40 | +1.1% | 215,900 |
| 2018/11/01 | 3,705 | 3,720 | 3,670 | 3,700 | -5 | -0.1% | 125,300 |
| 2018/10/31 | 3,630 | 3,710 | 3,605 | 3,705 | +105 | +2.9% | 134,100 |
| 2018/10/30 | 3,505 | 3,635 | 3,505 | 3,600 | +55 | +1.6% | 417,900 |
| 2018/10/29 | 3,525 | 3,580 | 3,515 | 3,545 | +90 | +2.6% | 173,300 |
| 2018/10/26 | 3,485 | 3,500 | 3,410 | 3,455 | +5 | +0.1% | 161,300 |
| 2018/10/25 | 3,465 | 3,500 | 3,425 | 3,450 | -125 | -3.5% | 155,200 |
| 2018/10/24 | 3,610 | 3,635 | 3,525 | 3,575 | -5 | -0.1% | 131,900 |
| 2018/10/23 | 3,750 | 3,755 | 3,580 | 3,580 | -190 | -5% | 230,800 |
| 2018/10/22 | 3,705 | 3,790 | 3,695 | 3,770 | +35 | +0.9% | 134,000 |
| 2018/10/19 | 3,705 | 3,750 | 3,695 | 3,735 | -10 | -0.3% | 156,700 |
| 2018/10/18 | 3,790 | 3,805 | 3,740 | 3,745 | -85 | -2.2% | 272,400 |
| 2018/10/17 | 3,805 | 3,895 | 3,775 | 3,830 | +95 | +2.5% | 304,900 |
| 2018/10/16 | 3,620 | 3,745 | 3,620 | 3,735 | +100 | +2.8% | 210,500 |
| 2018/10/15 | 3,605 | 3,670 | 3,590 | 3,635 | +25 | +0.7% | 246,600 |
| 2018/10/12 | 3,570 | 3,630 | 3,555 | 3,610 | +40 | +1.1% | 160,300 |
| 2018/10/11 | 3,570 | 3,630 | 3,545 | 3,570 | -140 | -3.8% | 216,000 |
| 2018/10/10 | 3,745 | 3,755 | 3,665 | 3,710 | +25 | +0.7% | 249,800 |
1551～
1600
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
