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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 985 | 1,005 | 985 | 1,001 | +16 | +1.6% | 4,800 |
| 2023/01/16 | 993 | 1,010 | 985 | 985 | -19 | -1.9% | 3,500 |
| 2023/01/13 | 1,005 | 1,005 | 980 | 1,004 | +14 | +1.4% | 6,000 |
| 2023/01/12 | 980 | 1,011 | 972 | 990 | +18 | +1.9% | 24,500 |
| 2023/01/11 | 964 | 973 | 957 | 972 | +19 | +2% | 40,200 |
| 2023/01/10 | 961 | 961 | 953 | 953 | ±0 | ±0% | 4,500 |
| 2023/01/06 | 947 | 955 | 945 | 953 | +9 | +1% | 5,500 |
| 2023/01/05 | 945 | 959 | 936 | 944 | -25 | -2.6% | 49,500 |
| 2023/01/04 | 972 | 975 | 957 | 969 | -3 | -0.3% | 2,600 |
| 2022/12/30 | 978 | 980 | 972 | 972 | +9 | +0.9% | 6,700 |
| 2022/12/29 | 943 | 963 | 914 | 963 | +18 | +1.9% | 10,700 |
| 2022/12/28 | 941 | 945 | 926 | 945 | -4 | -0.4% | 24,000 |
| 2022/12/27 | 949 | 959 | 947 | 949 | +5 | +0.5% | 7,100 |
| 2022/12/26 | 940 | 945 | 937 | 944 | +4 | +0.4% | 2,400 |
| 2022/12/23 | 960 | 960 | 940 | 940 | -23 | -2.4% | 5,000 |
| 2022/12/22 | 955 | 970 | 940 | 963 | +13 | +1.4% | 12,100 |
| 2022/12/21 | 971 | 977 | 950 | 950 | -31 | -3.2% | 6,000 |
| 2022/12/20 | 991 | 1,000 | 965 | 981 | -13 | -1.3% | 11,200 |
| 2022/12/19 | 991 | 1,003 | 991 | 994 | +2 | +0.2% | 3,100 |
| 2022/12/16 | 980 | 997 | 980 | 992 | +4 | +0.4% | 6,500 |
| 2022/12/15 | 996 | 999 | 988 | 988 | -8 | -0.8% | 9,900 |
| 2022/12/14 | 996 | 1,000 | 996 | 996 | ±0 | ±0% | 1,400 |
| 2022/12/13 | 1,019 | 1,019 | 996 | 996 | -7 | -0.7% | 3,900 |
| 2022/12/12 | 1,014 | 1,019 | 1,003 | 1,003 | -20 | -2% | 3,100 |
| 2022/12/09 | 1,026 | 1,026 | 1,005 | 1,023 | +18 | +1.8% | 11,300 |
| 2022/12/08 | 1,016 | 1,016 | 992 | 1,005 | -4 | -0.4% | 2,200 |
| 2022/12/07 | 993 | 1,009 | 987 | 1,009 | +14 | +1.4% | 2,600 |
| 2022/12/06 | 982 | 995 | 980 | 995 | +13 | +1.3% | 1,900 |
| 2022/12/05 | 995 | 995 | 981 | 982 | -13 | -1.3% | 3,700 |
| 2022/12/02 | 1,010 | 1,010 | 983 | 995 | -17 | -1.7% | 13,500 |
| 2022/12/01 | 1,021 | 1,036 | 1,002 | 1,012 | -7 | -0.7% | 6,700 |
| 2022/11/30 | 1,016 | 1,019 | 996 | 1,019 | -2 | -0.2% | 4,600 |
| 2022/11/29 | 1,029 | 1,029 | 1,006 | 1,021 | +2 | +0.2% | 6,400 |
| 2022/11/28 | 1,045 | 1,045 | 1,015 | 1,019 | -21 | -2% | 8,000 |
| 2022/11/25 | 1,000 | 1,055 | 1,000 | 1,040 | +40 | +4% | 28,700 |
| 2022/11/24 | 990 | 1,008 | 987 | 1,000 | +20 | +2% | 27,000 |
| 2022/11/22 | 980 | 985 | 970 | 980 | ±0 | ±0% | 8,700 |
| 2022/11/21 | 980 | 983 | 966 | 980 | +2 | +0.2% | 12,900 |
| 2022/11/18 | 988 | 1,000 | 971 | 978 | -3 | -0.3% | 19,500 |
| 2022/11/17 | 970 | 983 | 970 | 981 | +9 | +0.9% | 7,600 |
| 2022/11/16 | 953 | 982 | 953 | 972 | +19 | +2% | 11,200 |
| 2022/11/15 | 949 | 954 | 939 | 953 | +4 | +0.4% | 18,000 |
| 2022/11/14 | 959 | 964 | 949 | 949 | -10 | -1% | 4,900 |
| 2022/11/11 | 958 | 959 | 949 | 959 | +10 | +1.1% | 5,400 |
| 2022/11/10 | 942 | 964 | 935 | 949 | +12 | +1.3% | 11,500 |
| 2022/11/09 | 937 | 945 | 930 | 937 | -2 | -0.2% | 18,000 |
| 2022/11/08 | 958 | 958 | 938 | 939 | -4 | -0.4% | 21,500 |
| 2022/11/07 | 928 | 949 | 924 | 943 | +15 | +1.6% | 12,400 |
| 2022/11/04 | 938 | 939 | 923 | 928 | -15 | -1.6% | 4,100 |
| 2022/11/02 | 930 | 943 | 927 | 943 | +14 | +1.5% | 3,600 |
551～
600
件表示中 / 3680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 | 90,500円 | -0.1% | -42.5% | 3.54% | 15.41倍 | 0.58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 |
| 水道機 | 168,500円 | +33.3% | +66.4% | 3.26% | 24.05倍 | 0.78倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| サノヤスＨＤ | 20,800円 | +2.8% | -37.1% | 2.40% | 17.32倍 | 0.81倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| タカトリ | 115,300円 | -37.8% | -49.2% | 3.47% | 6.30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 |
| 兼松エンジ | 110,000円 | +4.8% | +14.6% | 4.18% | 8.27倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
