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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,760 | 4,800 | 4,670 | 4,750 | -120 | -2.5% | 215,700 |
| 2018/02/28 | 4,975 | 5,000 | 4,870 | 4,870 | -130 | -2.6% | 176,900 |
| 2018/02/27 | 4,990 | 5,060 | 4,980 | 5,000 | +80 | +1.6% | 142,200 |
| 2018/02/26 | 4,935 | 4,935 | 4,865 | 4,920 | +40 | +0.8% | 152,900 |
| 2018/02/23 | 4,850 | 4,890 | 4,850 | 4,880 | +25 | +0.5% | 131,600 |
| 2018/02/22 | 4,895 | 4,905 | 4,825 | 4,855 | -95 | -1.9% | 152,000 |
| 2018/02/21 | 5,010 | 5,070 | 4,930 | 4,950 | -60 | -1.2% | 119,400 |
| 2018/02/20 | 5,000 | 5,020 | 4,960 | 5,010 | -20 | -0.4% | 73,500 |
| 2018/02/19 | 4,965 | 5,050 | 4,930 | 5,030 | +170 | +3.5% | 147,800 |
| 2018/02/16 | 4,760 | 4,890 | 4,725 | 4,860 | +130 | +2.7% | 146,400 |
| 2018/02/15 | 4,765 | 4,825 | 4,705 | 4,730 | +10 | +0.2% | 193,900 |
| 2018/02/14 | 4,840 | 4,915 | 4,710 | 4,720 | -110 | -2.3% | 271,700 |
| 2018/02/13 | 5,050 | 5,050 | 4,820 | 4,830 | -60 | -1.2% | 209,300 |
| 2018/02/09 | 4,920 | 4,945 | 4,805 | 4,890 | -100 | -2% | 279,100 |
| 2018/02/08 | 5,000 | 5,030 | 4,950 | 4,990 | -10 | -0.2% | 179,000 |
| 2018/02/07 | 5,100 | 5,190 | 5,000 | 5,000 | +20 | +0.4% | 193,100 |
| 2018/02/06 | 5,040 | 5,040 | 4,835 | 4,980 | -260 | -5% | 222,700 |
| 2018/02/05 | 5,400 | 5,420 | 5,210 | 5,240 | -240 | -4.4% | 215,900 |
| 2018/02/02 | 5,450 | 5,530 | 5,390 | 5,480 | +90 | +1.7% | 134,400 |
| 2018/02/01 | 5,340 | 5,420 | 5,280 | 5,390 | +100 | +1.9% | 113,700 |
| 2018/01/31 | 5,310 | 5,400 | 5,290 | 5,290 | -70 | -1.3% | 141,100 |
| 2018/01/30 | 5,480 | 5,510 | 5,350 | 5,360 | -130 | -2.4% | 177,900 |
| 2018/01/29 | 5,440 | 5,540 | 5,390 | 5,490 | +40 | +0.7% | 143,500 |
| 2018/01/26 | 5,430 | 5,500 | 5,400 | 5,450 | +30 | +0.6% | 191,300 |
| 2018/01/25 | 5,380 | 5,450 | 5,330 | 5,420 | ±0 | ±0% | 130,000 |
| 2018/01/24 | 5,400 | 5,430 | 5,370 | 5,420 | -50 | -0.9% | 89,900 |
| 2018/01/23 | 5,360 | 5,500 | 5,340 | 5,470 | +150 | +2.8% | 186,700 |
| 2018/01/22 | 5,360 | 5,360 | 5,270 | 5,320 | -60 | -1.1% | 110,100 |
| 2018/01/19 | 5,500 | 5,530 | 5,260 | 5,380 | +230 | +4.5% | 331,600 |
| 2018/01/18 | 5,290 | 5,310 | 5,080 | 5,150 | -110 | -2.1% | 295,300 |
| 2018/01/17 | 5,290 | 5,330 | 5,220 | 5,260 | -100 | -1.9% | 240,300 |
| 2018/01/16 | 5,460 | 5,460 | 5,340 | 5,360 | -70 | -1.3% | 126,300 |
| 2018/01/15 | 5,480 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 99,000 |
| 2018/01/12 | 5,480 | 5,510 | 5,410 | 5,460 | -50 | -0.9% | 198,200 |
| 2018/01/11 | 5,400 | 5,520 | 5,340 | 5,510 | +70 | +1.3% | 188,300 |
| 2018/01/10 | 5,560 | 5,570 | 5,400 | 5,440 | +60 | +1.1% | 225,000 |
| 2018/01/09 | 5,450 | 5,530 | 5,340 | 5,380 | +110 | +2.1% | 283,700 |
| 2018/01/05 | 5,270 | 5,290 | 5,210 | 5,270 | +40 | +0.8% | 211,100 |
| 2018/01/04 | 5,200 | 5,230 | 5,110 | 5,230 | +20 | +0.4% | 250,700 |
| 2017/12/29 | 5,190 | 5,270 | 5,190 | 5,210 | +20 | +0.4% | 116,800 |
| 2017/12/28 | 5,140 | 5,260 | 5,130 | 5,190 | +50 | +1% | 172,900 |
| 2017/12/27 | 4,990 | 5,140 | 4,970 | 5,140 | +120 | +2.4% | 131,600 |
| 2017/12/26 | 5,040 | 5,060 | 4,970 | 5,020 | -50 | -1% | 103,800 |
| 2017/12/25 | 5,090 | 5,140 | 5,050 | 5,070 | -10 | -0.2% | 106,100 |
| 2017/12/22 | 4,935 | 5,140 | 4,935 | 5,080 | +180 | +3.7% | 234,500 |
| 2017/12/21 | 4,875 | 4,945 | 4,850 | 4,900 | +40 | +0.8% | 166,100 |
| 2017/12/20 | 4,710 | 4,875 | 4,705 | 4,860 | +190 | +4.1% | 268,600 |
| 2017/12/19 | 4,635 | 4,685 | 4,580 | 4,670 | +60 | +1.3% | 134,900 |
| 2017/12/18 | 4,660 | 4,670 | 4,600 | 4,610 | -10 | -0.2% | 135,400 |
| 2017/12/15 | 4,465 | 4,655 | 4,465 | 4,620 | +85 | +1.9% | 326,600 |
1751～
1800
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 | - | +15.1% | +24.3% | - | - | - |
|
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 | - | +11.6% | +7.4% | - | - | - |
|
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 | - | +1.4% | +3.1% | - | - | - |
|
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 | - | +220.2% | +33.5% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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
