8078 阪和興業

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,415	2,425	2,375	2,375	-1.86%	125,200	1005億4002万	-2.18%	3.86	0.64
03/30	2,435	2,450	2,410	2,420	-0.21%	178,400	1024億4498万	-0.04%	3.94	0.65
03/29	2,405	2,450	2,390	2,425	-1.42%	125,800	1026億5665万	+0.58%	3.95	0.65
03/28	2,460	2,465	2,420	2,460	+1.23%	101,000	1041億3829万	+2.46%	4	0.66
03/25	2,415	2,445	2,405	2,430	+1.67%	96,400	1028億6831万	+1.67%	3.95	0.65
03/24	2,400	2,430	2,380	2,390	-1.85%	118,600	1011億7500万	+0.29%	3.89	0.64
03/23	2,435	2,455	2,405	2,435	0%	161,600	1030億7997万	+2.48%	3.96	0.65
03/22	2,460	2,460	2,390	2,435	+0.62%	183,400	1030億7997万	+2.92%	3.96	0.65
03/18	2,405	2,450	2,375	2,420	+0.41%	222,400	1024億4498万	+2.76%	3.94	0.65
03/17	2,400	2,475	2,390	2,410	+1.47%	197,000	1020億2166万	+3.08%	3.92	0.64
03/16	2,440	2,445	2,360	2,375	-4.04%	295,600	1005億4002万	+1.93%	3.86	0.64
03/15	2,505	2,505	2,445	2,475	-1.39%	136,800	1047億7328万	+6.45%	4.03	0.66
03/14	2,500	2,520	2,470	2,510	+1.41%	110,200	1062億5492万	+8.14%	4.08	0.67
03/11	2,415	2,490	2,415	2,475	+0.81%	189,800	1047億7328万	+6.82%	4.03	0.66
03/10	2,460	2,485	2,420	2,455	+0.82%	162,200	1039億2663万	+6.19%	3.99	0.66
03/09	2,430	2,450	2,385	2,435	-1.22%	156,200	1030億7997万	+5.5%	3.96	0.65
03/08	2,500	2,525	2,420	2,465	-1.2%	121,600	1043億4995万	+6.8%	4.01	0.66
03/07	2,500	2,520	2,475	2,495	-0.2%	106,800	1056億1993万	+7.96%	4.06	0.67
03/04	2,470	2,520	2,445	2,500	+2.04%	180,800	1058億3160万	+8.18%	4.07	0.67
03/03	2,445	2,485	2,415	2,450	-0.41%	165,000	1037億1496万	+6.2%	3.99	0.66
03/02	2,390	2,485	2,375	2,460	+4.68%	147,400	1041億3829万	+6.72%	4	0.66
03/01	2,325	2,365	2,305	2,350	+1.08%	105,400	994億8170万	+2.31%	3.82	0.63
02/29	2,375	2,400	2,325	2,325	-1.27%	165,000	984億2338万	+1.17%	3.78	0.62
02/26	2,375	2,390	2,330	2,355	-0.63%	212,600	996億9336万	+2.53%	3.83	0.63
02/25	2,235	2,390	2,220	2,370	+7%	355,800	1003億2835万	+3.45%	3.86	0.63
02/24	2,200	2,240	2,135	2,215	+2.55%	379,200	937億6679万	-3.11%	3.6	0.59
02/23	2,180	2,230	2,145	2,160	-0.69%	207,800	914億3850万	-5.68%	3.51	0.58
02/22	2,160	2,215	2,140	2,175	-0.23%	200,000	920億7349万	-5.27%	3.54	0.58
02/19	2,230	2,270	2,150	2,180	-3.96%	226,000	922億8515万	-5.34%	3.55	0.58
02/18	2,260	2,300	2,230	2,270	+2.71%	217,200	960億9509万	-1.65%	3.69	0.61
02/17	2,195	2,270	2,180	2,210	+1.38%	277,800	935億5513万	-4.45%	3.6	0.59
02/16	2,165	2,240	2,155	2,180	+1.4%	204,400	922億8515万	-5.91%	3.55	0.58
02/15	2,095	2,170	2,085	2,150	+7.77%	305,400	910億1517万	-7.57%	3.5	0.58
02/12	2,125	2,140	1,990	1,995	-10.14%	349,400	844億5361万	-14.63%	3.25	0.53
02/10	2,250	2,250	2,165	2,220	-0.89%	246,000	939億7846万	-5.77%	3.61	0.59
02/09	2,280	2,310	2,220	2,240	-5.68%	128,200	948億2511万	-5.49%	3.64	0.6
02/08	2,360	2,400	2,335	2,375	-2.06%	192,000	1005億4002万	-0.34%	3.86	0.64
02/05	2,360	2,450	2,360	2,425	+3.41%	254,800	1026億5665万	+1.34%	3.95	0.65
02/04	2,335	2,405	2,335	2,345	-0.21%	202,400	992億7004万	-2.49%	3.82	0.63
02/03	2,400	2,400	2,325	2,350	-4.08%	163,400	994億8170万	-2.89%	3.82	0.63
02/02	2,495	2,505	2,430	2,450	-2.78%	170,000	1037億1496万	+0.74%	3.99	0.66
02/01	2,510	2,545	2,480	2,520	+1%	141,600	1066億7825万	+3.19%	4.1	0.67
01/29	2,435	2,505	2,385	2,495	+3.31%	193,600	1056億1993万	+1.88%	4.06	0.67
01/28	2,390	2,450	2,360	2,415	+1.05%	151,800	1022億3332万	-1.75%	3.93	0.65
01/27	2,350	2,405	2,335	2,390	+5.29%	172,600	1011億7500万	-3.28%	3.89	0.64
01/26	2,320	2,320	2,255	2,270	-3.81%	103,600	960億9509万	-8.73%	3.69	0.61
01/25	2,380	2,395	2,315	2,360	+1.72%	126,000	999億503万	-5.9%	3.84	0.63
01/22	2,240	2,325	2,240	2,320	+5.45%	150,600	982億1172万	-7.94%	3.77	0.62
01/21	2,240	2,310	2,195	2,200	-1.79%	178,200	931億3180万	-13.25%	3.58	0.59
01/20	2,330	2,330	2,230	2,240	-3.66%	161,000	948億2511万	-12.36%	3.64	0.6
01/19	2,300	2,355	2,295	2,325	+1.09%	174,600	984億2338万	-9.64%	3.78	0.62
01/18	2,275	2,315	2,255	2,300	-1.92%	153,000	973億6507万	-11.23%	3.74	0.62
01/15	2,360	2,385	2,330	2,345	+1.08%	167,800	992億7004万	-10.08%	3.82	0.63
01/14	2,315	2,325	2,275	2,320	-2.32%	143,000	982億1172万	-11.55%	3.77	0.62
01/13	2,345	2,405	2,345	2,375	+2.59%	116,600	1005億4002万	-10.04%	3.86	0.64
01/12	2,375	2,385	2,310	2,315	-4.34%	143,000	980億6万	-12.87%	3.77	0.62
01/08	2,380	2,445	2,375	2,420	0%	226,800	1024億4498万	-9.6%	3.94	0.65
01/07	2,465	2,490	2,410	2,420	-2.22%	194,400	1024億4498万	-10.1%	3.94	0.65
01/06	2,575	2,595	2,465	2,475	-3.51%	195,800	1047億7328万	-8.5%	4.03	0.66
01/05	2,525	2,580	2,525	2,565	+0.59%	148,400	1085億8322万	-5.56%	4.17	0.69
01/04	2,600	2,610	2,535	2,550	-3.04%	221,600	1079億4823万	-6.39%	4.15	0.68
2015
12/30	2,690	2,700	2,590	2,630	-3.49%	296,200	1113億3484万	-3.77%	4.28	0.7
12/29	2,700	2,740	2,665	2,725	+0.37%	87,200	1153億5644万	-0.47%	4.43	0.73
12/28	2,655	2,715	2,655	2,715	+2.26%	68,200	1149億3311万	-0.84%	4.42	0.73
12/25	2,700	2,710	2,655	2,655	-1.48%	50,800	1123億9315万	-3%	4.32	0.71
12/24	2,730	2,750	2,695	2,695	-0.55%	66,000	1140億8646万	-1.46%	4.39	0.72
12/22	2,700	2,720	2,680	2,710	-0.37%	81,000	1147億2145万	-0.81%	4.41	0.73
12/21	2,710	2,735	2,645	2,720	-0.55%	154,400	1151億4478万	-0.15%	4.43	0.73
12/18	2,800	2,835	2,735	2,735	-2.32%	294,800	1157億7977万	+0.77%	4.45	0.73
12/17	2,815	2,825	2,770	2,800	+0.18%	131,200	1185億3139万	+3.47%	4.56	0.75
12/16	2,675	2,795	2,675	2,795	+5.08%	228,400	1183億1972万	+3.63%	4.55	0.75
12/15	2,705	2,720	2,640	2,660	-1.66%	184,000	1126億482万	-1%	4.33	0.71
12/14	2,650	2,705	2,625	2,705	0%	122,200	1145億979万	+0.78%	4.4	0.72
12/11	2,705	2,730	2,680	2,705	+1.5%	185,800	1145億979万	+1.05%	4.4	0.72
12/10	2,715	2,755	2,660	2,665	-3.62%	183,800	1128億1648万	-0.15%	4.34	0.71
12/09	2,750	2,795	2,740	2,765	+1.1%	179,800	1170億4974万	+3.87%	4.5	0.74
12/08	2,725	2,750	2,690	2,735	+0.37%	181,200	1157億7977万	+3.25%	4.45	0.73
12/07	2,750	2,785	2,715	2,725	-0.73%	119,200	1153億5644万	+3.22%	4.43	0.73
12/04	2,740	2,780	2,730	2,745	-1.61%	161,000	1162億309万	+4.29%	4.47	0.73
12/03	2,790	2,800	2,760	2,790	-0.71%	176,200	1181億806万	+6.41%	4.54	0.75
12/02	2,800	2,820	2,775	2,810	+0.36%	131,200	1189億5471万	+7.62%	4.57	0.75
12/01	2,755	2,810	2,745	2,800	+2.19%	149,800	1185億3139万	+7.65%	4.56	0.75
11/30	2,755	2,755	2,720	2,740	-0.72%	103,600	1159億9143万	+5.75%	4.46	0.73
11/27	2,770	2,775	2,730	2,760	-0.54%	105,000	1168億3808万	+6.94%	4.49	0.74
11/26	2,780	2,785	2,755	2,775	+0.18%	96,200	1174億7307万	+7.98%	4.52	0.74
11/25	2,740	2,815	2,720	2,770	+1.09%	250,400	1172億6141万	+8.46%	4.51	0.74
11/24	2,735	2,745	2,695	2,740	+0.37%	177,600	1159億9143万	+7.96%	4.46	0.73
11/20	2,690	2,730	2,670	2,730	+1.68%	239,000	1155億6810万	+8.16%	4.44	0.73
11/19	2,660	2,720	2,660	2,685	+2.48%	194,000	1136億6313万	+6.97%	4.37	0.72
11/18	2,625	2,660	2,605	2,620	+0.38%	221,600	1109億1151万	+4.93%	4.26	0.7
11/17	2,550	2,620	2,545	2,610	+3.98%	314,000	1104億8819万	+4.9%	4.25	0.7
11/16	2,470	2,520	2,440	2,510	+1.83%	241,800	1062億5492万	+1.17%	4.08	0.67
11/13	2,520	2,520	2,420	2,465	-3.52%	249,800	1043億4995万	-0.36%	4.01	0.66
11/12	2,555	2,565	2,515	2,555	0%	106,400	1081億5989万	+3.48%	4.16	0.68
11/11	2,535	2,575	2,530	2,555	-0.39%	83,000	1081億5989万	+4.03%	4.16	0.68
11/10	2,530	2,580	2,530	2,565	-0.58%	77,200	1085億8322万	+4.99%	4.17	0.69
11/09	2,530	2,580	2,530	2,580	+2.38%	87,800	1092億1821万	+6.22%	4.2	0.69
11/06	2,525	2,545	2,500	2,520	+0.2%	66,600	1066億7825万	+4.35%	4.1	0.67
11/05	2,485	2,530	2,465	2,515	+1.21%	88,600	1064億6658万	+4.7%	4.09	0.67
11/04	2,485	2,520	2,465	2,485	+1.64%	87,200	1051億9661万	+4.15%	4.04	0.66

8078 阪和興業

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート