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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 874 | 879 | 866 | 879 | -1 | -0.1% | 10,000 |
| 2025/08/21 | 865 | 880 | 865 | 880 | +20 | +2.3% | 4,500 |
| 2025/08/20 | 869 | 874 | 854 | 860 | -10 | -1.1% | 8,100 |
| 2025/08/19 | 865 | 870 | 860 | 870 | +4 | +0.5% | 3,800 |
| 2025/08/18 | 852 | 866 | 852 | 866 | ±0 | ±0% | 5,300 |
| 2025/08/15 | 863 | 867 | 854 | 866 | ±0 | ±0% | 3,500 |
| 2025/08/14 | 865 | 869 | 857 | 866 | ±0 | ±0% | 7,400 |
| 2025/08/13 | 858 | 873 | 854 | 866 | +8 | +0.9% | 18,800 |
| 2025/08/12 | 867 | 875 | 846 | 858 | -20 | -2.3% | 41,200 |
| 2025/08/08 | 870 | 884 | 864 | 878 | +3 | +0.3% | 10,200 |
| 2025/08/07 | 888 | 896 | 875 | 875 | -12 | -1.4% | 8,200 |
| 2025/08/06 | 887 | 888 | 884 | 887 | ±0 | ±0% | 1,800 |
| 2025/08/05 | 887 | 888 | 883 | 887 | +5 | +0.6% | 3,300 |
| 2025/08/04 | 885 | 887 | 882 | 882 | -5 | -0.6% | 3,400 |
| 2025/08/01 | 881 | 888 | 881 | 887 | ±0 | ±0% | 5,600 |
| 2025/07/31 | 880 | 887 | 869 | 887 | +7 | +0.8% | 5,500 |
| 2025/07/30 | 875 | 880 | 875 | 880 | +1 | +0.1% | 3,900 |
| 2025/07/29 | 878 | 883 | 878 | 879 | -5 | -0.6% | 1,900 |
| 2025/07/28 | 880 | 884 | 874 | 884 | +3 | +0.3% | 2,800 |
| 2025/07/25 | 874 | 881 | 874 | 881 | +1 | +0.1% | 4,100 |
| 2025/07/24 | 880 | 887 | 877 | 880 | ±0 | ±0% | 5,100 |
| 2025/07/23 | 872 | 880 | 872 | 880 | +9 | +1% | 2,800 |
| 2025/07/22 | 884 | 884 | 871 | 871 | -10 | -1.1% | 2,000 |
| 2025/07/18 | 881 | 881 | 872 | 881 | -7 | -0.8% | 7,000 |
| 2025/07/17 | 877 | 888 | 874 | 888 | +18 | +2.1% | 3,800 |
| 2025/07/16 | 870 | 873 | 869 | 870 | ±0 | ±0% | 700 |
| 2025/07/15 | 874 | 874 | 870 | 870 | -12 | -1.4% | 1,400 |
| 2025/07/14 | 871 | 882 | 869 | 882 | +9 | +1% | 2,600 |
| 2025/07/11 | 872 | 874 | 871 | 873 | -3 | -0.3% | 2,400 |
| 2025/07/10 | 875 | 880 | 875 | 876 | +2 | +0.2% | 1,900 |
| 2025/07/09 | 885 | 885 | 874 | 874 | -2 | -0.2% | 2,600 |
| 2025/07/08 | 876 | 876 | 875 | 876 | ±0 | ±0% | 700 |
| 2025/07/07 | 880 | 884 | 876 | 876 | -7 | -0.8% | 2,100 |
| 2025/07/04 | 881 | 883 | 880 | 883 | +2 | +0.2% | 1,800 |
| 2025/07/03 | 882 | 883 | 881 | 881 | -1 | -0.1% | 1,400 |
| 2025/07/02 | 897 | 897 | 882 | 882 | -11 | -1.2% | 6,200 |
| 2025/07/01 | 895 | 895 | 882 | 893 | -2 | -0.2% | 7,000 |
| 2025/06/30 | 880 | 895 | 880 | 895 | +9 | +1% | 4,800 |
| 2025/06/27 | 885 | 886 | 880 | 886 | +16 | +1.8% | 4,900 |
| 2025/06/26 | 876 | 880 | 866 | 870 | -4 | -0.5% | 4,700 |
| 2025/06/25 | 874 | 874 | 874 | 874 | +1 | +0.1% | 400 |
| 2025/06/24 | 875 | 878 | 873 | 873 | +4 | +0.5% | 600 |
| 2025/06/23 | 870 | 870 | 868 | 869 | -9 | -1% | 600 |
| 2025/06/20 | 887 | 887 | 876 | 878 | -8 | -0.9% | 5,000 |
| 2025/06/19 | 873 | 886 | 872 | 886 | +13 | +1.5% | 3,600 |
| 2025/06/18 | 875 | 878 | 873 | 873 | -3 | -0.3% | 3,100 |
| 2025/06/17 | 888 | 888 | 876 | 876 | -10 | -1.1% | 2,100 |
| 2025/06/16 | 890 | 890 | 873 | 886 | +1 | +0.1% | 4,500 |
| 2025/06/13 | 876 | 885 | 873 | 885 | +2 | +0.2% | 3,000 |
| 2025/06/12 | 886 | 887 | 883 | 883 | -3 | -0.3% | 700 |
1～
50
件表示中 / 3768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 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51倍 | 0.56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 |
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| カワタ | 84,800円 | -10.4% | -60.3% | 4.48% | 31.17倍 | 0.45倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 北川精機 | 72,200円 | +6.0% | +8.5% | 1.94% | 13.37倍 | 1.16倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
