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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 5,200 | 5,220 | 5,000 | 5,060 | -230 | -4.3% | 144,000 |
| 2025/03/27 | 5,260 | 5,310 | 5,210 | 5,290 | +70 | +1.3% | 83,100 |
| 2025/03/26 | 5,280 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 79,200 |
| 2025/03/25 | 5,260 | 5,270 | 5,190 | 5,220 | +10 | +0.2% | 50,500 |
| 2025/03/24 | 5,280 | 5,280 | 5,150 | 5,210 | -70 | -1.3% | 56,000 |
| 2025/03/21 | 5,210 | 5,360 | 5,180 | 5,280 | +30 | +0.6% | 102,400 |
| 2025/03/19 | 5,130 | 5,270 | 5,130 | 5,250 | +80 | +1.5% | 75,000 |
| 2025/03/18 | 5,180 | 5,240 | 5,150 | 5,170 | +10 | +0.2% | 93,300 |
| 2025/03/17 | 5,110 | 5,180 | 5,100 | 5,160 | +110 | +2.2% | 93,500 |
| 2025/03/14 | 5,130 | 5,130 | 5,050 | 5,050 | -80 | -1.6% | 104,000 |
| 2025/03/13 | 4,945 | 5,200 | 4,935 | 5,130 | +170 | +3.4% | 145,800 |
| 2025/03/12 | 4,880 | 4,965 | 4,865 | 4,960 | +40 | +0.8% | 101,100 |
| 2025/03/11 | 4,980 | 5,010 | 4,860 | 4,920 | -90 | -1.8% | 96,000 |
| 2025/03/10 | 5,060 | 5,070 | 5,010 | 5,010 | -30 | -0.6% | 56,800 |
| 2025/03/07 | 4,980 | 5,040 | 4,940 | 5,040 | ±0 | ±0% | 81,600 |
| 2025/03/06 | 4,990 | 5,050 | 4,990 | 5,040 | +100 | +2% | 95,000 |
| 2025/03/05 | 4,920 | 4,950 | 4,895 | 4,940 | +20 | +0.4% | 92,800 |
| 2025/03/04 | 4,990 | 4,990 | 4,875 | 4,920 | -50 | -1% | 73,200 |
| 2025/03/03 | 4,950 | 4,985 | 4,925 | 4,970 | +45 | +0.9% | 73,700 |
| 2025/02/28 | 4,970 | 4,990 | 4,915 | 4,925 | -35 | -0.7% | 119,000 |
| 2025/02/27 | 4,955 | 4,990 | 4,935 | 4,960 | +40 | +0.8% | 46,600 |
| 2025/02/26 | 4,880 | 4,920 | 4,870 | 4,920 | -30 | -0.6% | 67,700 |
| 2025/02/25 | 4,845 | 4,960 | 4,815 | 4,950 | +110 | +2.3% | 110,800 |
| 2025/02/21 | 4,945 | 4,945 | 4,820 | 4,840 | -110 | -2.2% | 113,800 |
| 2025/02/20 | 5,040 | 5,040 | 4,930 | 4,950 | -130 | -2.6% | 114,600 |
| 2025/02/19 | 4,995 | 5,090 | 4,990 | 5,080 | +95 | +1.9% | 115,300 |
| 2025/02/18 | 4,950 | 5,030 | 4,890 | 4,985 | +20 | +0.4% | 86,600 |
| 2025/02/17 | 4,930 | 4,995 | 4,925 | 4,965 | +10 | +0.2% | 77,600 |
| 2025/02/14 | 5,020 | 5,040 | 4,930 | 4,955 | -85 | -1.7% | 91,600 |
| 2025/02/13 | 5,050 | 5,060 | 5,000 | 5,040 | +10 | +0.2% | 83,500 |
| 2025/02/12 | 5,080 | 5,090 | 4,980 | 5,030 | +10 | +0.2% | 123,100 |
| 2025/02/10 | 5,050 | 5,080 | 4,955 | 5,020 | +35 | +0.7% | 149,500 |
| 2025/02/07 | 4,780 | 5,030 | 4,780 | 4,985 | +180 | +3.7% | 253,400 |
| 2025/02/06 | 4,750 | 4,825 | 4,750 | 4,805 | +100 | +2.1% | 62,900 |
| 2025/02/05 | 4,720 | 4,770 | 4,705 | 4,705 | -10 | -0.2% | 58,900 |
| 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 |
151～
200
件表示中 / 3818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 | 655,000円 | +1.8% | -7.9% | 3.82% | 6.48倍 | 0.68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 |
| 東邦ＨＤ | 472,100円 | +3.5% | +9.1% | 1.91% | 18.47倍 | 1.13倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| ダイワボＨＤ | 291,200円 | +12.6% | +23.6% | 3.43% | 8.53倍 | 1.69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 | 432,500円 | +3.5% | +1.6% | 2.77% | 12.08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 |
| 兼 松 | 316,000円 | +4.7% | +20.3% | 3.64% | 8.76倍 | 1.38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
