8078 阪和興業

株価チャート

2015/03/31

2014/10/31～2015/03/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2017	10/1, 株式併合 5→1
2015
03/31	2,440	2,460	2,430	2,440	+1.24%	171,200	1032億9164万	+2.39%	11.13	0.72
03/30	2,445	2,445	2,385	2,410	-1.83%	161,000	1020億2166万	+1.3%	10.99	0.71
03/27	2,455	2,510	2,435	2,455	-2.77%	161,600	1039億2663万	+3.32%	11.2	0.72
03/26	2,520	2,535	2,510	2,525	-0.98%	165,000	1068億8991万	+6.5%	11.52	0.74
03/25	2,540	2,555	2,530	2,550	-0.39%	170,800	1079億4823万	+7.91%	11.63	0.75
03/24	2,560	2,570	2,540	2,560	-0.39%	152,400	1083億7155万	+8.75%	11.68	0.75
03/23	2,495	2,585	2,495	2,570	+4.47%	334,600	1087億9488万	+9.69%	11.72	0.75
03/20	2,415	2,475	2,415	2,460	+2.5%	338,400	1041億3829万	+5.58%	11.22	0.72
03/19	2,395	2,410	2,360	2,400	+0.42%	133,000	1015億9833万	+3.45%	10.95	0.7
03/18	2,390	2,395	2,375	2,390	-0.21%	131,800	1011億7500万	+3.33%	10.9	0.7
03/17	2,400	2,405	2,385	2,395	+1.48%	200,600	1013億8667万	+3.81%	10.92	0.7
03/16	2,350	2,375	2,350	2,360	+0.43%	129,000	999億503万	+2.52%	10.76	0.69
03/13	2,345	2,365	2,340	2,350	+0.64%	264,800	994億8170万	+2.22%	10.72	0.69
03/12	2,325	2,340	2,315	2,335	+0.65%	119,800	988億4671万	+1.7%	10.65	0.68
03/11	2,315	2,330	2,310	2,320	0%	111,800	982億1172万	+1.18%	10.58	0.68
03/10	2,330	2,340	2,310	2,320	+0.43%	125,800	982億1172万	+1.35%	10.58	0.68
03/09	2,310	2,330	2,305	2,310	+0.43%	139,000	977億8839万	+1.01%	10.54	0.68
03/06	2,295	2,310	2,290	2,300	+0.66%	88,200	973億6507万	+0.74%	10.49	0.67
03/05	2,315	2,315	2,285	2,285	-0.65%	92,600	967億3008万	+0.18%	10.42	0.67
03/04	2,300	2,310	2,285	2,300	+0.44%	101,000	973億6507万	+0.83%	10.49	0.67
03/03	2,310	2,315	2,275	2,290	-0.87%	139,400	969億4174万	+0.44%	10.45	0.67
03/02	2,315	2,315	2,300	2,310	-0.43%	76,600	977億8839万	+1.49%	10.54	0.68
02/27	2,320	2,340	2,305	2,320	+0.43%	146,000	982億1172万	+2.16%	10.58	0.68
02/26	2,300	2,320	2,295	2,310	-0.22%	145,600	977億8839万	+2.03%	10.54	0.68
02/25	2,330	2,345	2,315	2,315	-0.86%	123,200	980億6万	+2.62%	10.56	0.68
02/24	2,335	2,350	2,325	2,335	0%	149,000	988億4671万	+3.82%	10.65	0.68
02/23	2,345	2,355	2,320	2,335	+0.21%	103,200	988億4671万	+4.29%	10.65	0.68
02/20	2,320	2,335	2,305	2,330	+0.22%	117,000	986億3505万	+4.63%	10.63	0.68
02/19	2,315	2,335	2,305	2,325	+0.43%	143,400	984億2338万	+4.92%	10.6	0.68
02/18	2,305	2,325	2,300	2,315	+1.31%	212,400	980億6万	+5.04%	10.56	0.68
02/17	2,260	2,285	2,245	2,285	+0.88%	154,400	967億3008万	+4.2%	10.42	0.67
02/16	2,220	2,270	2,210	2,265	+2.95%	178,400	958億8342万	+3.71%	10.33	0.66
02/13	2,215	2,215	2,175	2,200	-0.68%	197,800	931億3180万	+1.1%	10.03	0.64
02/12	2,275	2,280	2,185	2,215	-1.99%	235,600	937億6679万	+2.07%	10.1	0.65
02/10	2,255	2,280	2,245	2,260	0%	116,400	956億7176万	+4.44%	10.31	0.66
02/09	2,270	2,275	2,250	2,260	-0.66%	135,400	956億7176万	+4.73%	10.31	0.66
02/06	2,275	2,285	2,260	2,275	0%	115,400	963億675万	+5.67%	10.38	0.67
02/05	2,265	2,285	2,250	2,275	+0.22%	185,000	963億675万	+5.91%	10.38	0.67
02/04	2,250	2,280	2,250	2,270	+1.79%	133,600	960億9509万	+5.98%	10.35	0.67
02/03	2,260	2,270	2,215	2,230	-1.33%	158,400	944億178万	+4.4%	10.17	0.65
02/02	2,215	2,265	2,210	2,260	+2.03%	225,800	956億7176万	+6.05%	10.31	0.66
01/30	2,255	2,255	2,200	2,215	-1.56%	222,400	937億6679万	+4.24%	10.1	0.65
01/29	2,260	2,275	2,245	2,250	-1.1%	117,200	952億4844万	+6.18%	10.26	0.66
01/28	2,270	2,280	2,255	2,275	-0.22%	197,400	963億675万	+7.77%	10.38	0.67
01/27	2,210	2,280	2,205	2,280	+4.35%	388,000	965億1841万	+8.52%	10.4	0.67
01/26	2,180	2,215	2,160	2,185	0%	288,800	924億9681万	+4.45%	9.97	0.64
01/23	2,175	2,195	2,155	2,185	+1.63%	257,400	924億9681万	+4.65%	9.97	0.64
01/22	2,115	2,160	2,110	2,150	+2.38%	221,200	910億1517万	+3.07%	9.81	0.63
01/21	2,135	2,145	2,090	2,100	-1.87%	229,000	888億9854万	+0.77%	9.58	0.62
01/20	2,100	2,150	2,095	2,140	+2.64%	225,200	905億9184万	+2.59%	9.76	0.63
01/19	2,065	2,090	2,060	2,085	+2.21%	240,400	882億6355万	-0.1%	9.51	0.61
01/16	2,035	2,045	2,020	2,040	-0.73%	222,400	863億5858万	-2.49%	9.3	0.6
01/15	2,030	2,060	2,030	2,055	+1.73%	175,800	869億9357万	-2.05%	9.37	0.6
01/14	2,035	2,050	2,015	2,020	-0.98%	185,800	855億1193万	-3.95%	9.21	0.59
01/13	2,050	2,050	2,020	2,040	-1.45%	170,400	863億5858万	-3.23%	9.3	0.6
01/09	2,080	2,085	2,055	2,070	0%	111,600	876億2856万	-2.04%	9.44	0.61
01/08	2,075	2,085	2,060	2,070	+0.98%	139,400	876億2856万	-2.13%	9.44	0.61
01/07	2,040	2,060	2,035	2,050	-0.24%	141,600	867億8191万	-3.12%	9.35	0.6
01/06	2,075	2,075	2,045	2,055	-2.61%	205,400	869億9357万	-2.93%	9.37	0.6
01/05	2,135	2,135	2,085	2,110	-1.17%	221,400	893億2187万	-0.42%	9.62	0.62
2014
12/30	2,155	2,155	2,130	2,135	-0.93%	108,600	903億8018万	+0.8%	9.74	0.63
12/29	2,155	2,165	2,125	2,155	+1.17%	166,000	912億2683万	+1.89%	9.83	0.63
12/26	2,105	2,135	2,100	2,130	+0.95%	96,000	901億6852万	+0.9%	9.72	0.62
12/25	2,105	2,115	2,095	2,110	-0.24%	98,000	893億2187万	+0.14%	9.62	0.62
12/24	2,125	2,130	2,105	2,115	+0.71%	118,200	895億3353万	+0.48%	9.65	0.62
12/22	2,085	2,105	2,075	2,100	+1.69%	176,800	888億9854万	-0.05%	9.58	0.62
12/19	2,080	2,085	2,015	2,065	+0.73%	379,200	874億1690万	-1.62%	9.42	0.61
12/18	2,065	2,085	2,050	2,050	+0.74%	168,600	867億8191万	-2.29%	9.35	0.6
12/17	2,040	2,065	2,035	2,035	-0.25%	245,400	861億4692万	-2.86%	9.28	0.6
12/16	2,080	2,080	2,040	2,040	-2.39%	236,800	863億5858万	-2.58%	9.3	0.6
12/15	2,120	2,135	2,085	2,090	-2.34%	207,200	884億7521万	-0.14%	9.53	0.61
12/12	2,095	2,160	2,095	2,140	+1.42%	192,800	905億9184万	+2.39%	9.76	0.63
12/11	2,100	2,120	2,080	2,110	-1.63%	122,000	893億2187万	+1.25%	9.62	0.62
12/10	2,150	2,150	2,130	2,145	-1.15%	147,800	908億351万	+3.08%	9.78	0.63
12/09	2,175	2,185	2,170	2,170	-1.14%	99,400	918億6182万	+4.58%	9.9	0.64
12/08	2,195	2,200	2,180	2,195	+0.23%	146,800	929億2014万	+6.19%	10.01	0.64
12/05	2,195	2,195	2,175	2,190	+0.69%	159,400	927億848万	+6.52%	9.99	0.64
12/04	2,160	2,175	2,155	2,175	+0.69%	158,400	920億7349万	+6.41%	9.92	0.64
12/03	2,160	2,175	2,150	2,160	0%	188,000	914億3850万	+6.35%	9.85	0.63
12/02	2,110	2,165	2,110	2,160	+1.41%	255,400	914億3850万	+6.93%	9.85	0.63
12/01	2,100	2,130	2,100	2,130	+1.67%	158,000	901億6852万	+6.13%	9.72	0.62
11/28	2,080	2,095	2,075	2,095	+0.96%	107,400	886億8688万	+5.01%	9.56	0.61
11/27	2,090	2,095	2,075	2,075	-0.48%	131,200	878億4022万	+4.59%	9.46	0.61
11/26	2,090	2,095	2,075	2,085	0%	147,000	882億6355万	+5.68%	9.51	0.61
11/25	2,075	2,090	2,075	2,085	+0.97%	241,800	882億6355万	+6.11%	9.51	0.61
11/21	2,065	2,075	2,030	2,065	+0.73%	329,800	874億1690万	+5.68%	9.42	0.61
11/20	2,060	2,065	2,040	2,050	0%	166,600	867億8191万	+5.51%	9.35	0.6
11/19	2,065	2,075	2,045	2,050	-0.49%	159,800	867億8191万	+5.89%	9.35	0.6
11/18	2,030	2,065	2,030	2,060	+2.23%	318,800	872億523万	+6.85%	9.4	0.6
11/17	2,040	2,040	2,010	2,015	-0.98%	314,600	853億26万	+4.89%	9.19	0.59
11/14	2,040	2,040	2,015	2,035	0%	279,800	861億4692万	+6.21%	9.28	0.6
11/13	2,005	2,040	1,995	2,035	+2.01%	256,800	861億4692万	+6.43%	9.28	0.6
11/12	2,015	2,020	1,985	1,995	-0.75%	191,800	844億5361万	+4.56%	9.1	0.58
11/11	2,005	2,020	2,000	2,010	+0.25%	162,200	850億8860万	+5.35%	9.17	0.59
11/10	2,010	2,020	1,985	2,005	-0.74%	218,200	848億7694万	+5.19%	9.15	0.59
11/07	2,010	2,030	2,005	2,020	+1.51%	198,000	855億1193万	+5.98%	9.21	0.59
11/06	2,015	2,015	1,950	1,990	-1.49%	234,600	842億4195万	+4.35%	9.08	0.58
11/05	1,990	2,025	1,990	2,020	+1%	189,800	855億1193万	+5.76%	9.21	0.59
11/04	2,065	2,065	2,000	2,000	+1.27%	310,000	846億6528万	+4.6%	9.12	0.59
10/31	1,945	1,990	1,930	1,975	+2.86%	196,000	836億696万	+3.13%	9.01	0.58

8078 阪和興業

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート