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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 315 | 322 | 315 | 319 | +3 | +0.9% | 520,000 |
| 2010/10/15 | 321 | 321 | 314 | 316 | -4 | -1.3% | 672,000 |
| 2010/10/14 | 318 | 322 | 316 | 320 | +6 | +1.9% | 745,000 |
| 2010/10/13 | 311 | 320 | 310 | 314 | +4 | +1.3% | 661,000 |
| 2010/10/12 | 322 | 323 | 310 | 310 | -11 | -3.4% | 928,000 |
| 2010/10/08 | 321 | 326 | 320 | 321 | -7 | -2.1% | 919,000 |
| 2010/10/07 | 326 | 329 | 324 | 328 | +3 | +0.9% | 568,000 |
| 2010/10/06 | 325 | 331 | 324 | 325 | +4 | +1.2% | 746,000 |
| 2010/10/05 | 317 | 326 | 313 | 321 | +1 | +0.3% | 823,000 |
| 2010/10/04 | 323 | 327 | 320 | 320 | -2 | -0.6% | 639,000 |
| 2010/10/01 | 327 | 331 | 321 | 322 | -6 | -1.8% | 413,000 |
| 2010/09/30 | 333 | 336 | 328 | 328 | -7 | -2.1% | 456,000 |
| 2010/09/29 | 331 | 335 | 331 | 335 | +4 | +1.2% | 427,000 |
| 2010/09/28 | 332 | 334 | 329 | 331 | -7 | -2.1% | 438,000 |
| 2010/09/27 | 332 | 338 | 330 | 338 | +13 | +4% | 863,000 |
| 2010/09/24 | 327 | 332 | 325 | 325 | -7 | -2.1% | 689,000 |
| 2010/09/22 | 335 | 335 | 330 | 332 | ±0 | ±0% | 498,000 |
| 2010/09/21 | 335 | 337 | 330 | 332 | ±0 | ±0% | 638,000 |
| 2010/09/17 | 326 | 335 | 326 | 332 | +6 | +1.8% | 639,000 |
| 2010/09/16 | 327 | 328 | 325 | 326 | +1 | +0.3% | 274,000 |
| 2010/09/15 | 322 | 330 | 320 | 325 | +1 | +0.3% | 585,000 |
| 2010/09/14 | 322 | 325 | 321 | 324 | +4 | +1.3% | 229,000 |
| 2010/09/13 | 320 | 323 | 319 | 320 | +1 | +0.3% | 396,000 |
| 2010/09/10 | 318 | 319 | 317 | 319 | +3 | +0.9% | 515,000 |
| 2010/09/09 | 314 | 318 | 313 | 316 | +6 | +1.9% | 617,000 |
| 2010/09/08 | 315 | 316 | 308 | 310 | -9 | -2.8% | 374,000 |
| 2010/09/07 | 319 | 325 | 318 | 319 | -1 | -0.3% | 386,000 |
| 2010/09/06 | 311 | 321 | 311 | 320 | +12 | +3.9% | 382,000 |
| 2010/09/03 | 306 | 310 | 306 | 308 | +2 | +0.7% | 200,000 |
| 2010/09/02 | 310 | 311 | 304 | 306 | +1 | +0.3% | 293,000 |
| 2010/09/01 | 303 | 307 | 301 | 305 | +1 | +0.3% | 510,000 |
| 2010/08/31 | 313 | 313 | 303 | 304 | -12 | -3.8% | 461,000 |
| 2010/08/30 | 315 | 320 | 314 | 316 | +7 | +2.3% | 453,000 |
| 2010/08/27 | 302 | 309 | 302 | 309 | +7 | +2.3% | 418,000 |
| 2010/08/26 | 304 | 304 | 299 | 302 | -2 | -0.7% | 425,000 |
| 2010/08/25 | 303 | 306 | 302 | 304 | ±0 | ±0% | 391,000 |
| 2010/08/24 | 305 | 306 | 303 | 304 | -4 | -1.3% | 318,000 |
| 2010/08/23 | 309 | 314 | 307 | 308 | +1 | +0.3% | 621,000 |
| 2010/08/20 | 307 | 310 | 305 | 307 | -3 | -1% | 486,000 |
| 2010/08/19 | 308 | 310 | 306 | 310 | +2 | +0.6% | 583,000 |
| 2010/08/18 | 311 | 311 | 306 | 308 | +4 | +1.3% | 586,000 |
| 2010/08/17 | 305 | 307 | 302 | 304 | -5 | -1.6% | 1,032,000 |
| 2010/08/16 | 310 | 311 | 306 | 309 | -8 | -2.5% | 680,000 |
| 2010/08/13 | 315 | 318 | 313 | 317 | +3 | +1% | 590,000 |
| 2010/08/12 | 320 | 320 | 310 | 314 | -10 | -3.1% | 959,000 |
| 2010/08/11 | 331 | 331 | 321 | 324 | -12 | -3.6% | 936,000 |
| 2010/08/10 | 342 | 343 | 334 | 336 | -5 | -1.5% | 837,000 |
| 2010/08/09 | 344 | 345 | 340 | 341 | -5 | -1.4% | 400,000 |
| 2010/08/06 | 345 | 348 | 344 | 346 | ±0 | ±0% | 544,000 |
| 2010/08/05 | 348 | 352 | 342 | 346 | +2 | +0.6% | 802,000 |
3601～
3650
件表示中 / 3735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 | 553,000円 | +1.8% | -7.9% | 4.52% | 5.55倍 | 0.58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 | 257,100円 | +11.4% | +9.4% | 3.89% | 8.65倍 | 1.52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 |
| 兼 松 | 277,200円 | +4.7% | +20.3% | 4.15% | 7.68倍 | 1.32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 |
| 因幡電産 | 391,800円 | +2.1% | +2.6% | 3.57% | 11.33倍 | 1.28倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| エネクス | 176,000円 | +2.2% | -6.6% | 3.52% | 12.41倍 | 1.15倍 |
|
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
