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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 982 | 983 | 965 | 981 | -7 | -0.7% | 6,500 |
| 2023/03/10 | 996 | 996 | 981 | 988 | -8 | -0.8% | 3,900 |
| 2023/03/09 | 998 | 998 | 994 | 996 | ±0 | ±0% | 8,500 |
| 2023/03/08 | 990 | 996 | 988 | 996 | +6 | +0.6% | 7,600 |
| 2023/03/07 | 990 | 998 | 990 | 990 | -5 | -0.5% | 4,400 |
| 2023/03/06 | 991 | 995 | 990 | 995 | +2 | +0.2% | 3,300 |
| 2023/03/03 | 990 | 993 | 987 | 993 | ±0 | ±0% | 2,000 |
| 2023/03/02 | 990 | 994 | 984 | 993 | +1 | +0.1% | 5,200 |
| 2023/03/01 | 997 | 997 | 975 | 992 | -1 | -0.1% | 4,600 |
| 2023/02/28 | 990 | 995 | 986 | 993 | +11 | +1.1% | 10,100 |
| 2023/02/27 | 984 | 984 | 981 | 982 | +3 | +0.3% | 800 |
| 2023/02/24 | 976 | 979 | 972 | 979 | +4 | +0.4% | 5,500 |
| 2023/02/22 | 974 | 975 | 965 | 975 | +1 | +0.1% | 8,500 |
| 2023/02/21 | 965 | 976 | 965 | 974 | +9 | +0.9% | 5,900 |
| 2023/02/20 | 960 | 965 | 960 | 965 | +7 | +0.7% | 1,100 |
| 2023/02/17 | 961 | 968 | 958 | 958 | -6 | -0.6% | 4,800 |
| 2023/02/16 | 964 | 970 | 964 | 964 | -5 | -0.5% | 1,900 |
| 2023/02/15 | 969 | 969 | 962 | 969 | -1 | -0.1% | 15,100 |
| 2023/02/14 | 967 | 970 | 964 | 970 | +4 | +0.4% | 4,400 |
| 2023/02/13 | 968 | 968 | 965 | 966 | -2 | -0.2% | 2,700 |
| 2023/02/10 | 976 | 976 | 961 | 968 | -1 | -0.1% | 19,700 |
| 2023/02/09 | 969 | 980 | 958 | 969 | -30 | -3% | 39,200 |
| 2023/02/08 | 1,001 | 1,011 | 995 | 999 | +3 | +0.3% | 13,300 |
| 2023/02/07 | 999 | 999 | 985 | 996 | +3 | +0.3% | 34,100 |
| 2023/02/06 | 1,002 | 1,006 | 989 | 993 | -6 | -0.6% | 13,900 |
| 2023/02/03 | 997 | 999 | 995 | 999 | -2 | -0.2% | 3,700 |
| 2023/02/02 | 989 | 1,005 | 982 | 1,001 | +7 | +0.7% | 9,800 |
| 2023/02/01 | 991 | 994 | 988 | 994 | +4 | +0.4% | 3,600 |
| 2023/01/31 | 996 | 996 | 985 | 990 | -6 | -0.6% | 5,100 |
| 2023/01/30 | 998 | 998 | 990 | 996 | +1 | +0.1% | 3,900 |
| 2023/01/27 | 999 | 999 | 990 | 995 | +5 | +0.5% | 2,200 |
| 2023/01/26 | 999 | 1,003 | 990 | 990 | -11 | -1.1% | 6,100 |
| 2023/01/25 | 1,001 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 3,000 |
| 2023/01/24 | 1,001 | 1,005 | 1,000 | 1,004 | +3 | +0.3% | 3,800 |
| 2023/01/23 | 1,003 | 1,005 | 996 | 1,001 | -1 | -0.1% | 4,600 |
| 2023/01/20 | 996 | 1,002 | 996 | 1,002 | +4 | +0.4% | 1,200 |
| 2023/01/19 | 996 | 1,004 | 996 | 998 | -7 | -0.7% | 1,600 |
| 2023/01/18 | 1,000 | 1,008 | 1,000 | 1,005 | +4 | +0.4% | 2,500 |
| 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 |
601～
650
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 | 88,000円 | +0.2% | -15.1% | 3.86% | 14.53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 | 249,000円 | -10.9% | -42.7% | 1.61% | 9.74倍 | 0.52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 | 95,900円 | -0.3% | -30.2% | 2.50% | 6.19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 | 85,100円 | -10.4% | -60.3% | 4.47% | 31.28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 | 73,000円 | +6.0% | +8.5% | 1.92% | 13.52倍 | 1.17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
