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 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 1,318 | 1,336 | 1,308 | 1,322 | +22 | +1.7% | 403,000 |
| 2025/11/11 | 1,324 | 1,328 | 1,288 | 1,300 | -14 | -1.1% | 622,000 |
| 2025/11/10 | 1,288 | 1,318 | 1,286 | 1,314 | +12 | +0.9% | 680,000 |
| 2025/11/07 | 1,304 | 1,312 | 1,254 | 1,302 | -8 | -0.6% | 868,000 |
| 2025/11/06 | 1,296 | 1,316 | 1,290 | 1,310 | +24 | +1.9% | 416,500 |
| 2025/11/05 | 1,280 | 1,286 | 1,248 | 1,286 | -6 | -0.5% | 623,500 |
| 2025/11/04 | 1,288 | 1,310 | 1,278 | 1,292 | +4 | +0.3% | 344,000 |
| 2025/10/31 | 1,308 | 1,308 | 1,282 | 1,288 | -16 | -1.2% | 338,500 |
| 2025/10/30 | 1,288 | 1,308 | 1,282 | 1,304 | +20 | +1.6% | 393,000 |
| 2025/10/29 | 1,304 | 1,304 | 1,282 | 1,284 | -12 | -0.9% | 314,500 |
| 2025/10/28 | 1,332 | 1,334 | 1,296 | 1,296 | -36 | -2.7% | 434,000 |
| 2025/10/27 | 1,328 | 1,336 | 1,326 | 1,332 | +18 | +1.4% | 245,000 |
| 2025/10/24 | 1,314 | 1,324 | 1,314 | 1,314 | -2 | -0.2% | 199,500 |
| 2025/10/23 | 1,314 | 1,324 | 1,304 | 1,316 | -2 | -0.2% | 280,500 |
| 2025/10/22 | 1,308 | 1,324 | 1,292 | 1,318 | +20 | +1.5% | 514,000 |
| 2025/10/21 | 1,298 | 1,310 | 1,298 | 1,298 | ±0 | ±0% | 402,500 |
| 2025/10/20 | 1,300 | 1,302 | 1,294 | 1,298 | +16 | +1.2% | 257,000 |
| 2025/10/17 | 1,276 | 1,284 | 1,272 | 1,282 | -4 | -0.3% | 292,000 |
| 2025/10/16 | 1,298 | 1,308 | 1,282 | 1,286 | -4 | -0.3% | 445,000 |
| 2025/10/15 | 1,270 | 1,294 | 1,266 | 1,290 | +30 | +2.4% | 492,500 |
| 2025/10/14 | 1,248 | 1,276 | 1,246 | 1,260 | ±0 | ±0% | 578,000 |
| 2025/10/10 | 1,290 | 1,290 | 1,258 | 1,260 | -50 | -3.8% | 759,500 |
| 2025/10/09 | 1,292 | 1,310 | 1,288 | 1,310 | +24 | +1.9% | 500,500 |
| 2025/10/08 | 1,304 | 1,314 | 1,284 | 1,286 | -20 | -1.5% | 366,000 |
| 2025/10/07 | 1,298 | 1,314 | 1,298 | 1,306 | +20 | +1.6% | 477,000 |
| 2025/10/06 | 1,312 | 1,314 | 1,286 | 1,286 | ±0 | ±0% | 386,000 |
| 2025/10/03 | 1,260 | 1,296 | 1,260 | 1,286 | +24 | +1.9% | 500,000 |
| 2025/10/02 | 1,238 | 1,266 | 1,238 | 1,262 | +24 | +1.9% | 444,000 |
| 2025/10/01 | 1,250 | 1,252 | 1,226 | 1,238 | -22 | -1.7% | 529,000 |
| 2025/09/30 | 1,266 | 1,268 | 1,248 | 1,260 | -6 | -0.5% | 410,500 |
| 2025/09/29 | 1,258 | 1,278 | 1,250 | 1,266 | -14 | -1.1% | 444,500 |
| 2025/09/26 | 1,278 | 1,294 | 1,278 | 1,280 | ±0 | ±0% | 567,000 |
| 2025/09/25 | 1,270 | 1,284 | 1,266 | 1,280 | +10 | +0.8% | 528,000 |
| 2025/09/24 | 1,268 | 1,276 | 1,252 | 1,270 | +2 | +0.2% | 502,000 |
| 2025/09/22 | 1,294 | 1,294 | 1,268 | 1,268 | -26 | -2% | 461,500 |
| 2025/09/19 | 1,294 | 1,308 | 1,282 | 1,294 | +12 | +0.9% | 884,500 |
| 2025/09/18 | 1,290 | 1,292 | 1,276 | 1,282 | -2 | -0.2% | 270,500 |
| 2025/09/17 | 1,302 | 1,302 | 1,272 | 1,284 | -18 | -1.4% | 274,000 |
| 2025/09/16 | 1,304 | 1,326 | 1,300 | 1,302 | +4 | +0.3% | 444,000 |
| 2025/09/12 | 1,284 | 1,314 | 1,284 | 1,298 | +30 | +2.4% | 632,500 |
| 2025/09/11 | 1,272 | 1,274 | 1,260 | 1,268 | -6 | -0.5% | 349,500 |
| 2025/09/10 | 1,284 | 1,288 | 1,270 | 1,274 | -10 | -0.8% | 424,500 |
| 2025/09/09 | 1,312 | 1,318 | 1,284 | 1,284 | -20 | -1.5% | 322,000 |
| 2025/09/08 | 1,294 | 1,310 | 1,292 | 1,304 | +10 | +0.8% | 320,500 |
| 2025/09/05 | 1,302 | 1,306 | 1,288 | 1,294 | -6 | -0.5% | 289,500 |
| 2025/09/04 | 1,286 | 1,300 | 1,276 | 1,300 | +14 | +1.1% | 292,500 |
| 2025/09/03 | 1,280 | 1,292 | 1,278 | 1,286 | +6 | +0.5% | 441,000 |
| 2025/09/02 | 1,268 | 1,284 | 1,264 | 1,280 | +22 | +1.7% | 207,000 |
| 2025/09/01 | 1,272 | 1,272 | 1,244 | 1,258 | -16 | -1.3% | 316,000 |
| 2025/08/29 | 1,274 | 1,278 | 1,268 | 1,274 | -4 | -0.3% | 356,000 |
201～
250
件表示中 / 4022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 | 191,400円 | +12.7% | +9.1% | 3.45% | 9.19倍 | 0.86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 |
| 長瀬産 | 111,250円 | +2.8% | +2.1% | 2.43% | 13.07倍 | 1.06倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| アルフレッサＨＤ | 228,450円 | +1.3% | -5.3% | 3.11% | 19.27倍 | 0.79倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| 兼 松 | 225,100円 | +3.0% | +6.0% | 3.11% | 10.70倍 | 1.80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 |
| スズケン | 518,700円 | +3.1% | -13.7% | 2.31% | 13.84倍 | 0.83倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
