和井田製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 880 | 886 | 822 | 839 | -48 | -5.4% | 23,000 |
| 2025/04/03 | 900 | 916 | 887 | 887 | -35 | -3.8% | 10,900 |
| 2025/04/02 | 930 | 937 | 920 | 922 | -4 | -0.4% | 3,700 |
| 2025/04/01 | 941 | 941 | 926 | 926 | ±0 | ±0% | 5,200 |
| 2025/03/31 | 950 | 950 | 919 | 926 | -39 | -4% | 6,900 |
| 2025/03/28 | 978 | 980 | 942 | 965 | -15 | -1.5% | 11,200 |
| 2025/03/27 | 975 | 985 | 965 | 980 | -3 | -0.3% | 6,900 |
| 2025/03/26 | 980 | 985 | 978 | 983 | +5 | +0.5% | 4,500 |
| 2025/03/25 | 980 | 981 | 973 | 978 | -2 | -0.2% | 4,000 |
| 2025/03/24 | 995 | 996 | 975 | 980 | -11 | -1.1% | 12,300 |
| 2025/03/21 | 950 | 991 | 946 | 991 | +41 | +4.3% | 29,800 |
| 2025/03/19 | 950 | 956 | 941 | 950 | +14 | +1.5% | 9,000 |
| 2025/03/18 | 950 | 950 | 933 | 936 | -14 | -1.5% | 5,400 |
| 2025/03/17 | 954 | 954 | 944 | 950 | +9 | +1% | 4,100 |
| 2025/03/14 | 939 | 945 | 934 | 941 | +1 | +0.1% | 3,000 |
| 2025/03/13 | 951 | 952 | 937 | 940 | -12 | -1.3% | 6,800 |
| 2025/03/12 | 923 | 952 | 917 | 952 | +30 | +3.3% | 11,100 |
| 2025/03/11 | 946 | 946 | 903 | 922 | -24 | -2.5% | 16,100 |
| 2025/03/10 | 927 | 946 | 927 | 946 | +19 | +2% | 9,900 |
| 2025/03/07 | 901 | 935 | 901 | 927 | +24 | +2.7% | 7,800 |
| 2025/03/06 | 876 | 913 | 876 | 903 | +28 | +3.2% | 13,700 |
| 2025/03/05 | 871 | 876 | 863 | 875 | ±0 | ±0% | 2,400 |
| 2025/03/04 | 878 | 878 | 862 | 875 | -3 | -0.3% | 4,500 |
| 2025/03/03 | 877 | 883 | 875 | 878 | +1 | +0.1% | 1,900 |
| 2025/02/28 | 871 | 877 | 870 | 877 | +6 | +0.7% | 2,100 |
| 2025/02/27 | 870 | 875 | 866 | 871 | -1 | -0.1% | 2,100 |
| 2025/02/26 | 856 | 872 | 855 | 872 | +21 | +2.5% | 6,000 |
| 2025/02/25 | 860 | 862 | 851 | 851 | -12 | -1.4% | 2,800 |
| 2025/02/21 | 852 | 863 | 851 | 863 | +11 | +1.3% | 1,400 |
| 2025/02/20 | 852 | 858 | 852 | 852 | -4 | -0.5% | 700 |
| 2025/02/19 | 851 | 858 | 851 | 856 | +1 | +0.1% | 4,400 |
| 2025/02/18 | 860 | 861 | 855 | 855 | +1 | +0.1% | 800 |
| 2025/02/17 | 857 | 860 | 850 | 854 | +6 | +0.7% | 2,900 |
| 2025/02/14 | 848 | 859 | 848 | 848 | -8 | -0.9% | 1,400 |
| 2025/02/13 | 870 | 873 | 841 | 856 | -13 | -1.5% | 7,700 |
| 2025/02/12 | 874 | 880 | 869 | 869 | -5 | -0.6% | 4,300 |
| 2025/02/10 | 866 | 878 | 860 | 874 | +19 | +2.2% | 5,600 |
| 2025/02/07 | 861 | 867 | 846 | 855 | -35 | -3.9% | 16,900 |
| 2025/02/06 | 859 | 894 | 859 | 890 | +31 | +3.6% | 22,400 |
| 2025/02/05 | 848 | 859 | 847 | 859 | +10 | +1.2% | 8,700 |
| 2025/02/04 | 838 | 850 | 837 | 849 | +13 | +1.6% | 3,400 |
| 2025/02/03 | 836 | 836 | 833 | 836 | +6 | +0.7% | 2,300 |
| 2025/01/31 | 836 | 836 | 828 | 830 | -1 | -0.1% | 3,700 |
| 2025/01/30 | 830 | 832 | 830 | 831 | +1 | +0.1% | 2,300 |
| 2025/01/29 | 831 | 835 | 828 | 830 | -1 | -0.1% | 1,000 |
| 2025/01/28 | 830 | 837 | 827 | 831 | +1 | +0.1% | 1,100 |
| 2025/01/27 | 835 | 835 | 830 | 830 | -1 | -0.1% | 2,700 |
| 2025/01/24 | 830 | 831 | 828 | 831 | -1 | -0.1% | 1,400 |
| 2025/01/23 | 835 | 835 | 824 | 832 | +1 | +0.1% | 4,900 |
| 2025/01/22 | 832 | 833 | 831 | 831 | -1 | -0.1% | 1,600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「和井田」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 |
|---|---|---|---|---|---|---|---|---|
| 和井田 | 83,900円 | -0.1% | -42.5% | 3.81% | 14.29倍 | 0.54倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| タカトリ | 114,500円 | -37.8% | -49.2% | 3.49% | 6.25倍 | 0.63倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 日ギア | 43,900円 | -3.4% | -22.4% | 1.82% | 5.44倍 | 0.54倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 兼松エンジ | 103,400円 | +4.8% | +14.6% | 4.45% | 7.78倍 | 0.74倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
