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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 4,780 | 4,780 | 4,700 | 4,715 | +5 | +0.1% | 70,600 |
| 2025/02/03 | 4,770 | 4,790 | 4,700 | 4,710 | -100 | -2.1% | 113,300 |
| 2025/01/31 | 4,780 | 4,835 | 4,780 | 4,810 | -15 | -0.3% | 61,200 |
| 2025/01/30 | 4,765 | 4,830 | 4,760 | 4,825 | +55 | +1.2% | 71,100 |
| 2025/01/29 | 4,775 | 4,795 | 4,755 | 4,770 | -5 | -0.1% | 56,700 |
| 2025/01/28 | 4,775 | 4,820 | 4,765 | 4,775 | -35 | -0.7% | 60,600 |
| 2025/01/27 | 4,775 | 4,810 | 4,750 | 4,810 | +75 | +1.6% | 55,300 |
| 2025/01/24 | 4,735 | 4,795 | 4,730 | 4,735 | +25 | +0.5% | 66,800 |
| 2025/01/23 | 4,770 | 4,770 | 4,710 | 4,710 | -40 | -0.8% | 77,600 |
| 2025/01/22 | 4,785 | 4,820 | 4,750 | 4,750 | -5 | -0.1% | 76,900 |
| 2025/01/21 | 4,780 | 4,790 | 4,725 | 4,755 | -5 | -0.1% | 73,700 |
| 2025/01/20 | 4,685 | 4,780 | 4,675 | 4,760 | +105 | +2.3% | 83,700 |
| 2025/01/17 | 4,625 | 4,665 | 4,600 | 4,655 | ±0 | ±0% | 121,700 |
| 2025/01/16 | 4,710 | 4,720 | 4,655 | 4,655 | -45 | -1% | 76,000 |
| 2025/01/15 | 4,790 | 4,790 | 4,675 | 4,700 | -35 | -0.7% | 133,400 |
| 2025/01/14 | 4,800 | 4,805 | 4,715 | 4,735 | -60 | -1.3% | 87,200 |
| 2025/01/10 | 4,835 | 4,860 | 4,785 | 4,795 | -25 | -0.5% | 78,900 |
| 2025/01/09 | 4,855 | 4,860 | 4,785 | 4,820 | -60 | -1.2% | 81,200 |
| 2025/01/08 | 4,870 | 4,910 | 4,830 | 4,880 | ±0 | ±0% | 100,400 |
| 2025/01/07 | 4,915 | 4,920 | 4,865 | 4,880 | -35 | -0.7% | 131,200 |
| 2025/01/06 | 5,010 | 5,010 | 4,880 | 4,915 | -65 | -1.3% | 92,700 |
| 2024/12/30 | 4,985 | 5,010 | 4,955 | 4,980 | ±0 | ±0% | 84,800 |
| 2024/12/27 | 5,000 | 5,000 | 4,945 | 4,980 | -10 | -0.2% | 88,400 |
| 2024/12/26 | 4,905 | 4,990 | 4,895 | 4,990 | +95 | +1.9% | 75,600 |
| 2024/12/25 | 4,890 | 4,895 | 4,830 | 4,895 | +30 | +0.6% | 37,300 |
| 2024/12/24 | 4,860 | 4,875 | 4,830 | 4,865 | +20 | +0.4% | 45,500 |
| 2024/12/23 | 4,795 | 4,860 | 4,770 | 4,845 | +75 | +1.6% | 105,500 |
| 2024/12/20 | 4,800 | 4,820 | 4,770 | 4,770 | +5 | +0.1% | 79,600 |
| 2024/12/19 | 4,685 | 4,780 | 4,665 | 4,765 | +40 | +0.8% | 94,800 |
| 2024/12/18 | 4,785 | 4,810 | 4,715 | 4,725 | -45 | -0.9% | 92,900 |
| 2024/12/17 | 4,890 | 4,890 | 4,770 | 4,770 | -115 | -2.4% | 67,600 |
| 2024/12/16 | 4,840 | 4,920 | 4,785 | 4,885 | +50 | +1% | 132,600 |
| 2024/12/13 | 4,765 | 4,835 | 4,755 | 4,835 | +55 | +1.2% | 173,100 |
| 2024/12/12 | 4,815 | 4,820 | 4,770 | 4,780 | ±0 | ±0% | 83,100 |
| 2024/12/11 | 4,865 | 4,865 | 4,775 | 4,780 | -60 | -1.2% | 74,600 |
| 2024/12/10 | 4,865 | 4,885 | 4,830 | 4,840 | +35 | +0.7% | 74,300 |
| 2024/12/09 | 4,800 | 4,850 | 4,785 | 4,805 | +15 | +0.3% | 85,800 |
| 2024/12/06 | 4,825 | 4,855 | 4,785 | 4,790 | -35 | -0.7% | 107,300 |
| 2024/12/05 | 4,810 | 4,835 | 4,790 | 4,825 | +15 | +0.3% | 73,100 |
| 2024/12/04 | 4,910 | 4,915 | 4,810 | 4,810 | -110 | -2.2% | 83,500 |
| 2024/12/03 | 4,850 | 4,970 | 4,850 | 4,920 | +80 | +1.7% | 97,400 |
| 2024/12/02 | 4,800 | 4,870 | 4,800 | 4,840 | +10 | +0.2% | 55,900 |
| 2024/11/29 | 4,855 | 4,895 | 4,830 | 4,830 | -45 | -0.9% | 82,200 |
| 2024/11/28 | 4,780 | 4,890 | 4,765 | 4,875 | +95 | +2% | 75,400 |
| 2024/11/27 | 4,860 | 4,890 | 4,755 | 4,780 | -110 | -2.2% | 83,500 |
| 2024/11/26 | 4,970 | 5,000 | 4,840 | 4,890 | -80 | -1.6% | 101,700 |
| 2024/11/25 | 5,040 | 5,050 | 4,970 | 4,970 | -25 | -0.5% | 187,000 |
| 2024/11/22 | 4,985 | 5,050 | 4,975 | 4,995 | ±0 | ±0% | 77,200 |
| 2024/11/21 | 5,000 | 5,020 | 4,965 | 4,995 | -5 | -0.1% | 72,000 |
| 2024/11/20 | 4,990 | 5,040 | 4,985 | 5,000 | ±0 | ±0% | 48,600 |
151～
200
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
