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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 3,920 | 3,980 | 3,890 | 3,930 | -30 | -0.8% | 330,300 |
| 2018/09/21 | 3,885 | 3,980 | 3,885 | 3,960 | +110 | +2.9% | 348,200 |
| 2018/09/20 | 3,855 | 3,875 | 3,825 | 3,850 | +65 | +1.7% | 266,500 |
| 2018/09/19 | 3,760 | 3,790 | 3,740 | 3,785 | +130 | +3.6% | 282,700 |
| 2018/09/18 | 3,530 | 3,710 | 3,515 | 3,655 | +105 | +3% | 297,700 |
| 2018/09/14 | 3,520 | 3,570 | 3,505 | 3,550 | +45 | +1.3% | 237,900 |
| 2018/09/13 | 3,455 | 3,535 | 3,430 | 3,505 | +55 | +1.6% | 149,000 |
| 2018/09/12 | 3,550 | 3,555 | 3,420 | 3,450 | -100 | -2.8% | 221,900 |
| 2018/09/11 | 3,620 | 3,630 | 3,540 | 3,550 | -60 | -1.7% | 231,500 |
| 2018/09/10 | 3,590 | 3,640 | 3,585 | 3,610 | +10 | +0.3% | 103,700 |
| 2018/09/07 | 3,590 | 3,620 | 3,575 | 3,600 | -30 | -0.8% | 139,300 |
| 2018/09/06 | 3,635 | 3,655 | 3,615 | 3,630 | -40 | -1.1% | 143,900 |
| 2018/09/05 | 3,670 | 3,705 | 3,655 | 3,670 | -10 | -0.3% | 172,900 |
| 2018/09/04 | 3,705 | 3,720 | 3,640 | 3,680 | -40 | -1.1% | 135,300 |
| 2018/09/03 | 3,780 | 3,780 | 3,680 | 3,720 | -30 | -0.8% | 186,400 |
| 2018/08/31 | 3,700 | 3,785 | 3,700 | 3,750 | +25 | +0.7% | 143,600 |
| 2018/08/30 | 3,790 | 3,790 | 3,725 | 3,725 | -15 | -0.4% | 121,700 |
| 2018/08/29 | 3,715 | 3,760 | 3,695 | 3,740 | +30 | +0.8% | 127,500 |
| 2018/08/28 | 3,745 | 3,770 | 3,705 | 3,710 | +10 | +0.3% | 93,200 |
| 2018/08/27 | 3,690 | 3,725 | 3,660 | 3,700 | +60 | +1.6% | 144,600 |
| 2018/08/24 | 3,675 | 3,690 | 3,585 | 3,640 | +5 | +0.1% | 150,400 |
| 2018/08/23 | 3,690 | 3,710 | 3,605 | 3,635 | -40 | -1.1% | 141,400 |
| 2018/08/22 | 3,605 | 3,675 | 3,600 | 3,675 | +100 | +2.8% | 125,300 |
| 2018/08/21 | 3,600 | 3,600 | 3,540 | 3,575 | -70 | -1.9% | 130,600 |
| 2018/08/20 | 3,645 | 3,660 | 3,625 | 3,645 | -20 | -0.5% | 92,400 |
| 2018/08/17 | 3,620 | 3,685 | 3,610 | 3,665 | +45 | +1.2% | 117,400 |
| 2018/08/16 | 3,605 | 3,630 | 3,545 | 3,620 | -25 | -0.7% | 144,200 |
| 2018/08/15 | 3,725 | 3,780 | 3,630 | 3,645 | -100 | -2.7% | 175,800 |
| 2018/08/14 | 3,680 | 3,780 | 3,660 | 3,745 | +125 | +3.5% | 234,900 |
| 2018/08/13 | 3,670 | 3,680 | 3,560 | 3,620 | -85 | -2.3% | 354,100 |
| 2018/08/10 | 3,935 | 3,940 | 3,675 | 3,705 | -235 | -6% | 558,600 |
| 2018/08/09 | 4,340 | 4,390 | 3,800 | 3,940 | -365 | -8.5% | 405,600 |
| 2018/08/08 | 4,290 | 4,345 | 4,290 | 4,305 | +35 | +0.8% | 85,400 |
| 2018/08/07 | 4,230 | 4,305 | 4,190 | 4,270 | +35 | +0.8% | 143,500 |
| 2018/08/06 | 4,235 | 4,285 | 4,210 | 4,235 | -40 | -0.9% | 93,000 |
| 2018/08/03 | 4,245 | 4,300 | 4,210 | 4,275 | -10 | -0.2% | 160,900 |
| 2018/08/02 | 4,345 | 4,365 | 4,240 | 4,285 | -95 | -2.2% | 152,600 |
| 2018/08/01 | 4,290 | 4,410 | 4,275 | 4,380 | +110 | +2.6% | 85,900 |
| 2018/07/31 | 4,330 | 4,345 | 4,260 | 4,270 | -125 | -2.8% | 154,600 |
| 2018/07/30 | 4,420 | 4,475 | 4,380 | 4,395 | -55 | -1.2% | 136,600 |
| 2018/07/27 | 4,400 | 4,470 | 4,330 | 4,450 | +45 | +1% | 155,100 |
| 2018/07/26 | 4,365 | 4,445 | 4,300 | 4,405 | +45 | +1% | 188,800 |
| 2018/07/25 | 4,265 | 4,390 | 4,260 | 4,360 | +135 | +3.2% | 180,000 |
| 2018/07/24 | 4,130 | 4,245 | 4,095 | 4,225 | +115 | +2.8% | 181,000 |
| 2018/07/23 | 4,135 | 4,145 | 4,070 | 4,110 | -35 | -0.8% | 164,300 |
| 2018/07/20 | 4,190 | 4,210 | 4,110 | 4,145 | -60 | -1.4% | 129,600 |
| 2018/07/19 | 4,165 | 4,275 | 4,140 | 4,205 | +50 | +1.2% | 150,200 |
| 2018/07/18 | 4,270 | 4,300 | 4,140 | 4,155 | -95 | -2.2% | 179,600 |
| 2018/07/17 | 4,240 | 4,290 | 4,195 | 4,250 | +80 | +1.9% | 171,400 |
| 2018/07/13 | 4,150 | 4,185 | 4,115 | 4,170 | +40 | +1% | 90,400 |
1701～
1750
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 | 651,000円 | +1.8% | -7.9% | 3.84% | 6.48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 | 309,300円 | +12.6% | +23.6% | 3.23% | 9.13倍 | 1.80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 | 473,500円 | +3.5% | +1.6% | 2.53% | 13.25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
