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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,005 | 1,012 | 996 | 996 | -8 | -0.8% | 2,400 |
| 2022/03/30 | 1,003 | 1,011 | 979 | 1,004 | -4 | -0.4% | 2,200 |
| 2022/03/29 | 1,025 | 1,025 | 1,001 | 1,008 | -3 | -0.3% | 6,600 |
| 2022/03/28 | 1,040 | 1,041 | 1,010 | 1,011 | +6 | +0.6% | 8,300 |
| 2022/03/25 | 1,019 | 1,031 | 1,005 | 1,005 | -8 | -0.8% | 6,800 |
| 2022/03/24 | 1,001 | 1,014 | 1,001 | 1,013 | ±0 | ±0% | 3,800 |
| 2022/03/23 | 999 | 1,013 | 999 | 1,013 | +18 | +1.8% | 5,200 |
| 2022/03/22 | 999 | 1,009 | 987 | 995 | +8 | +0.8% | 9,900 |
| 2022/03/18 | 973 | 989 | 966 | 987 | +22 | +2.3% | 7,800 |
| 2022/03/17 | 961 | 975 | 956 | 965 | +19 | +2% | 4,400 |
| 2022/03/16 | 924 | 965 | 924 | 946 | +26 | +2.8% | 6,000 |
| 2022/03/15 | 921 | 921 | 920 | 920 | -1 | -0.1% | 700 |
| 2022/03/14 | 938 | 938 | 920 | 921 | -9 | -1% | 2,100 |
| 2022/03/11 | 925 | 938 | 925 | 930 | -2 | -0.2% | 1,300 |
| 2022/03/10 | 930 | 940 | 929 | 932 | +17 | +1.9% | 2,700 |
| 2022/03/09 | 902 | 915 | 891 | 915 | +13 | +1.4% | 3,900 |
| 2022/03/08 | 905 | 943 | 902 | 902 | -7 | -0.8% | 9,600 |
| 2022/03/07 | 940 | 944 | 876 | 909 | -34 | -3.6% | 13,200 |
| 2022/03/04 | 955 | 969 | 943 | 943 | -15 | -1.6% | 5,200 |
| 2022/03/03 | 966 | 990 | 955 | 958 | -7 | -0.7% | 8,200 |
| 2022/03/02 | 958 | 965 | 953 | 965 | -6 | -0.6% | 2,600 |
| 2022/03/01 | 963 | 974 | 950 | 971 | +19 | +2% | 4,200 |
| 2022/02/28 | 963 | 963 | 930 | 952 | +14 | +1.5% | 6,400 |
| 2022/02/25 | 921 | 948 | 921 | 938 | +17 | +1.8% | 4,700 |
| 2022/02/24 | 937 | 937 | 921 | 921 | -16 | -1.7% | 7,800 |
| 2022/02/22 | 953 | 962 | 936 | 937 | -37 | -3.8% | 8,900 |
| 2022/02/21 | 962 | 974 | 951 | 974 | +12 | +1.2% | 7,300 |
| 2022/02/18 | 978 | 978 | 956 | 962 | -16 | -1.6% | 11,200 |
| 2022/02/17 | 984 | 984 | 970 | 978 | -9 | -0.9% | 2,600 |
| 2022/02/16 | 981 | 987 | 969 | 987 | +17 | +1.8% | 8,800 |
| 2022/02/15 | 990 | 990 | 965 | 970 | -21 | -2.1% | 14,800 |
| 2022/02/14 | 1,000 | 1,008 | 967 | 991 | -33 | -3.2% | 17,500 |
| 2022/02/10 | 1,029 | 1,062 | 1,022 | 1,024 | -5 | -0.5% | 17,300 |
| 2022/02/09 | 1,064 | 1,064 | 1,020 | 1,029 | -41 | -3.8% | 20,100 |
| 2022/02/08 | 1,045 | 1,084 | 1,029 | 1,070 | +55 | +5.4% | 46,500 |
| 2022/02/07 | 1,014 | 1,015 | 988 | 1,015 | +25 | +2.5% | 19,200 |
| 2022/02/04 | 972 | 990 | 972 | 990 | +18 | +1.9% | 1,900 |
| 2022/02/03 | 991 | 991 | 972 | 972 | -19 | -1.9% | 3,900 |
| 2022/02/02 | 987 | 992 | 978 | 991 | +7 | +0.7% | 3,100 |
| 2022/02/01 | 978 | 990 | 968 | 984 | +15 | +1.5% | 5,600 |
| 2022/01/31 | 951 | 975 | 950 | 969 | +18 | +1.9% | 7,000 |
| 2022/01/28 | 932 | 951 | 923 | 951 | +23 | +2.5% | 5,400 |
| 2022/01/27 | 973 | 973 | 925 | 928 | -47 | -4.8% | 8,000 |
| 2022/01/26 | 947 | 975 | 947 | 975 | +25 | +2.6% | 2,200 |
| 2022/01/25 | 963 | 963 | 950 | 950 | -20 | -2.1% | 3,600 |
| 2022/01/24 | 953 | 970 | 951 | 970 | +9 | +0.9% | 4,100 |
| 2022/01/21 | 970 | 970 | 957 | 961 | -9 | -0.9% | 6,200 |
| 2022/01/20 | 960 | 975 | 960 | 970 | +7 | +0.7% | 6,200 |
| 2022/01/19 | 980 | 992 | 961 | 963 | -34 | -3.4% | 16,100 |
| 2022/01/18 | 1,010 | 1,010 | 996 | 997 | -8 | -0.8% | 9,000 |
651～
700
件表示中 / 3586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 | 83,100円 | -0.1% | -42.5% | 3.85% | 14.15倍 | 0.53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 |
| 黒田精 | 106,400円 | +8.1% | +24.4% | 3.57% | 8.68倍 | 0.54倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| サノヤスＨＤ | 17,500円 | +2.8% | -52.8% | 2.86% | 19.36倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| カワタ | 79,800円 | -9.8% | -53.3% | 5.14% | 13.93倍 | 0.43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 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
