和田興産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,203 | 1,205 | 1,192 | 1,192 | -11 | -0.9% | 7,100 |
2023/12/06 | 1,207 | 1,207 | 1,199 | 1,203 | +8 | +0.7% | 35,500 |
2023/12/05 | 1,204 | 1,206 | 1,195 | 1,195 | -9 | -0.7% | 4,500 |
2023/12/04 | 1,195 | 1,206 | 1,194 | 1,204 | +9 | +0.8% | 24,300 |
2023/12/01 | 1,200 | 1,201 | 1,191 | 1,195 | +7 | +0.6% | 12,800 |
2023/11/30 | 1,194 | 1,194 | 1,180 | 1,188 | -7 | -0.6% | 5,800 |
2023/11/29 | 1,200 | 1,200 | 1,187 | 1,195 | ±0 | ±0% | 10,800 |
2023/11/28 | 1,197 | 1,197 | 1,180 | 1,195 | +12 | +1% | 9,000 |
2023/11/27 | 1,192 | 1,202 | 1,177 | 1,183 | +2 | +0.2% | 9,600 |
2023/11/24 | 1,179 | 1,187 | 1,172 | 1,181 | +10 | +0.9% | 5,900 |
2023/11/22 | 1,149 | 1,173 | 1,149 | 1,171 | +8 | +0.7% | 12,200 |
2023/11/21 | 1,176 | 1,176 | 1,148 | 1,163 | -3 | -0.3% | 10,000 |
2023/11/20 | 1,169 | 1,177 | 1,166 | 1,166 | -1 | -0.1% | 7,800 |
2023/11/17 | 1,168 | 1,179 | 1,158 | 1,167 | -1 | -0.1% | 10,300 |
2023/11/16 | 1,171 | 1,174 | 1,161 | 1,168 | -5 | -0.4% | 6,300 |
2023/11/15 | 1,177 | 1,179 | 1,163 | 1,173 | -2 | -0.2% | 15,600 |
2023/11/14 | 1,176 | 1,176 | 1,169 | 1,175 | +1 | +0.1% | 13,000 |
2023/11/13 | 1,173 | 1,175 | 1,167 | 1,174 | +2 | +0.2% | 13,100 |
2023/11/10 | 1,159 | 1,172 | 1,150 | 1,172 | +13 | +1.1% | 11,800 |
2023/11/09 | 1,165 | 1,165 | 1,143 | 1,159 | +15 | +1.3% | 6,800 |
2023/11/08 | 1,150 | 1,165 | 1,128 | 1,144 | -11 | -1% | 18,600 |
2023/11/07 | 1,150 | 1,156 | 1,148 | 1,155 | +2 | +0.2% | 3,300 |
2023/11/06 | 1,156 | 1,156 | 1,146 | 1,153 | +10 | +0.9% | 7,100 |
2023/11/02 | 1,150 | 1,150 | 1,134 | 1,143 | -4 | -0.3% | 8,700 |
2023/11/01 | 1,148 | 1,151 | 1,142 | 1,147 | +2 | +0.2% | 9,300 |
2023/10/31 | 1,127 | 1,145 | 1,127 | 1,145 | +13 | +1.1% | 2,600 |
2023/10/30 | 1,129 | 1,145 | 1,129 | 1,132 | -6 | -0.5% | 5,400 |
2023/10/27 | 1,114 | 1,152 | 1,114 | 1,138 | +18 | +1.6% | 17,300 |
2023/10/26 | 1,117 | 1,133 | 1,117 | 1,120 | -7 | -0.6% | 7,200 |
2023/10/25 | 1,134 | 1,135 | 1,126 | 1,127 | +15 | +1.3% | 9,400 |
2023/10/24 | 1,112 | 1,117 | 1,085 | 1,112 | -3 | -0.3% | 15,500 |
2023/10/23 | 1,122 | 1,131 | 1,113 | 1,115 | -14 | -1.2% | 10,300 |
2023/10/20 | 1,121 | 1,132 | 1,108 | 1,129 | +3 | +0.3% | 12,900 |
2023/10/19 | 1,127 | 1,134 | 1,118 | 1,126 | -7 | -0.6% | 10,600 |
2023/10/18 | 1,123 | 1,133 | 1,122 | 1,133 | +11 | +1% | 8,100 |
2023/10/17 | 1,119 | 1,130 | 1,112 | 1,122 | +7 | +0.6% | 15,600 |
2023/10/16 | 1,132 | 1,141 | 1,115 | 1,115 | -17 | -1.5% | 16,600 |
2023/10/13 | 1,150 | 1,154 | 1,130 | 1,132 | -30 | -2.6% | 30,500 |
2023/10/12 | 1,169 | 1,169 | 1,142 | 1,162 | ±0 | ±0% | 23,000 |
2023/10/11 | 1,190 | 1,190 | 1,160 | 1,162 | -17 | -1.4% | 24,800 |
2023/10/10 | 1,191 | 1,210 | 1,155 | 1,179 | -8 | -0.7% | 81,800 |
2023/10/06 | 1,170 | 1,189 | 1,150 | 1,187 | +13 | +1.1% | 46,300 |
2023/10/05 | 1,156 | 1,178 | 1,119 | 1,174 | +44 | +3.9% | 32,800 |
2023/10/04 | 1,153 | 1,176 | 1,124 | 1,130 | -47 | -4% | 34,300 |
2023/10/03 | 1,216 | 1,216 | 1,163 | 1,177 | -37 | -3% | 42,400 |
2023/10/02 | 1,214 | 1,232 | 1,206 | 1,214 | +13 | +1.1% | 18,900 |
2023/09/29 | 1,231 | 1,231 | 1,194 | 1,201 | -28 | -2.3% | 29,300 |
2023/09/28 | 1,245 | 1,248 | 1,225 | 1,229 | ±0 | ±0% | 9,700 |
2023/09/27 | 1,234 | 1,238 | 1,221 | 1,229 | -13 | -1% | 24,100 |
2023/09/26 | 1,251 | 1,252 | 1,240 | 1,242 | -8 | -0.6% | 6,700 |
101~
150
件表示中 / 4803件
類似銘柄と比較する
現在ご覧いただいている「和田興産」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 |
---|---|---|---|---|---|---|---|---|
和田興産 | 145,500円 | +0.5% | -0.5% | 4.47% | 5.90倍 | 0.52倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
グランディ | 57,700円 | -5.8% | -73.6% | 5.55% | 43.88倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。22年東京進出で関東全都県カバー |
アスコット | 13,600円 | +55.7% | +83.3% | 2.21% | 14.72倍 | 0.70倍 |
|
東京23区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
フェイスNW | 161,900円 | -4.6% | -17.4% | 2.59% | 13.90倍 | 2.66倍 |
|
投資家向けRC賃貸物件の1棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
テンポイノベ | 91,000円 | +13.6% | +3.2% | 2.20% | 17.13倍 | 5.03倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京23区中心に1都3県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム