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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 933 | 933 | 916 | 929 | -1 | -0.1% | 5,700 |
| 2022/10/31 | 909 | 930 | 909 | 930 | +6 | +0.6% | 12,200 |
| 2022/10/28 | 933 | 935 | 921 | 924 | -9 | -1% | 4,900 |
| 2022/10/27 | 933 | 938 | 932 | 933 | +2 | +0.2% | 4,300 |
| 2022/10/26 | 933 | 936 | 930 | 931 | +3 | +0.3% | 1,400 |
| 2022/10/25 | 929 | 933 | 924 | 928 | +4 | +0.4% | 8,900 |
| 2022/10/24 | 937 | 937 | 923 | 924 | -11 | -1.2% | 10,100 |
| 2022/10/21 | 928 | 941 | 923 | 935 | +10 | +1.1% | 3,300 |
| 2022/10/20 | 941 | 942 | 922 | 925 | -1 | -0.1% | 12,000 |
| 2022/10/19 | 920 | 928 | 920 | 926 | ±0 | ±0% | 4,300 |
| 2022/10/18 | 928 | 928 | 922 | 926 | -2 | -0.2% | 2,800 |
| 2022/10/17 | 918 | 928 | 918 | 928 | -1 | -0.1% | 2,100 |
| 2022/10/14 | 929 | 936 | 922 | 929 | +7 | +0.8% | 4,100 |
| 2022/10/13 | 937 | 937 | 922 | 922 | -15 | -1.6% | 4,200 |
| 2022/10/12 | 939 | 943 | 937 | 937 | -2 | -0.2% | 2,300 |
| 2022/10/11 | 942 | 942 | 939 | 939 | -5 | -0.5% | 2,900 |
| 2022/10/07 | 940 | 944 | 939 | 944 | +4 | +0.4% | 1,400 |
| 2022/10/06 | 937 | 943 | 937 | 940 | +3 | +0.3% | 3,000 |
| 2022/10/05 | 947 | 947 | 935 | 937 | ±0 | ±0% | 2,700 |
| 2022/10/04 | 944 | 945 | 913 | 937 | -2 | -0.2% | 11,500 |
| 2022/10/03 | 945 | 946 | 939 | 939 | -9 | -0.9% | 2,700 |
| 2022/09/30 | 968 | 968 | 937 | 948 | -17 | -1.8% | 3,600 |
| 2022/09/29 | 959 | 968 | 953 | 965 | +5 | +0.5% | 2,100 |
| 2022/09/28 | 968 | 968 | 960 | 960 | -10 | -1% | 3,100 |
| 2022/09/27 | 961 | 970 | 959 | 970 | +2 | +0.2% | 2,700 |
| 2022/09/26 | 970 | 970 | 960 | 968 | -2 | -0.2% | 4,600 |
| 2022/09/22 | 968 | 973 | 966 | 970 | -1 | -0.1% | 1,500 |
| 2022/09/21 | 973 | 977 | 971 | 971 | -1 | -0.1% | 1,500 |
| 2022/09/20 | 985 | 986 | 960 | 972 | -11 | -1.1% | 4,900 |
| 2022/09/16 | 967 | 983 | 959 | 983 | +13 | +1.3% | 11,000 |
| 2022/09/15 | 966 | 970 | 964 | 970 | -1 | -0.1% | 1,300 |
| 2022/09/14 | 964 | 971 | 962 | 971 | -4 | -0.4% | 5,800 |
| 2022/09/13 | 972 | 975 | 972 | 975 | +4 | +0.4% | 2,800 |
| 2022/09/12 | 964 | 975 | 964 | 971 | +1 | +0.1% | 4,700 |
| 2022/09/09 | 974 | 990 | 970 | 970 | -3 | -0.3% | 2,600 |
| 2022/09/08 | 971 | 977 | 970 | 973 | +3 | +0.3% | 1,300 |
| 2022/09/07 | 972 | 972 | 970 | 970 | -2 | -0.2% | 1,500 |
| 2022/09/06 | 972 | 975 | 970 | 972 | -9 | -0.9% | 2,000 |
| 2022/09/05 | 990 | 990 | 966 | 981 | +4 | +0.4% | 12,200 |
| 2022/09/02 | 978 | 980 | 977 | 977 | +1 | +0.1% | 2,100 |
| 2022/09/01 | 987 | 987 | 976 | 976 | -10 | -1% | 5,000 |
| 2022/08/31 | 979 | 986 | 977 | 986 | +7 | +0.7% | 1,600 |
| 2022/08/30 | 980 | 985 | 977 | 979 | -1 | -0.1% | 2,300 |
| 2022/08/29 | 980 | 984 | 979 | 980 | -5 | -0.5% | 1,800 |
| 2022/08/26 | 990 | 998 | 985 | 985 | ±0 | ±0% | 3,600 |
| 2022/08/25 | 992 | 992 | 985 | 985 | +4 | +0.4% | 2,900 |
| 2022/08/24 | 981 | 988 | 980 | 981 | -5 | -0.5% | 2,300 |
| 2022/08/23 | 991 | 991 | 977 | 986 | +7 | +0.7% | 3,200 |
| 2022/08/22 | 1,000 | 1,002 | 968 | 979 | -13 | -1.3% | 14,000 |
| 2022/08/19 | 987 | 1,010 | 986 | 992 | +4 | +0.4% | 11,100 |
601～
650
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 | 91,400円 | -0.1% | -42.5% | 3.50% | 15.56倍 | 0.59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 | 165,800円 | +33.3% | +66.4% | 3.32% | 23.66倍 | 0.77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 | 20,700円 | +2.8% | -37.1% | 2.42% | 17.24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 | 111,400円 | -37.8% | -49.2% | 3.59% | 6.09倍 | 0.61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 | 109,900円 | +4.8% | +14.6% | 4.19% | 8.26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
