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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 991 | 997 | 987 | 988 | -3 | -0.3% | 3,900 |
| 2022/08/17 | 989 | 994 | 985 | 991 | ±0 | ±0% | 6,300 |
| 2022/08/16 | 994 | 994 | 980 | 991 | +4 | +0.4% | 5,400 |
| 2022/08/15 | 987 | 998 | 975 | 987 | ±0 | ±0% | 14,200 |
| 2022/08/12 | 992 | 1,001 | 985 | 987 | -5 | -0.5% | 8,900 |
| 2022/08/10 | 982 | 992 | 977 | 992 | +7 | +0.7% | 5,500 |
| 2022/08/09 | 990 | 993 | 973 | 985 | -46 | -4.5% | 32,200 |
| 2022/08/08 | 1,004 | 1,031 | 1,004 | 1,031 | +33 | +3.3% | 12,100 |
| 2022/08/05 | 1,003 | 1,004 | 998 | 998 | -6 | -0.6% | 3,600 |
| 2022/08/04 | 1,010 | 1,010 | 996 | 1,004 | +3 | +0.3% | 1,800 |
| 2022/08/03 | 1,003 | 1,008 | 995 | 1,001 | -2 | -0.2% | 4,200 |
| 2022/08/02 | 1,011 | 1,026 | 1,002 | 1,003 | -8 | -0.8% | 8,100 |
| 2022/08/01 | 1,026 | 1,026 | 1,010 | 1,011 | -8 | -0.8% | 4,900 |
| 2022/07/29 | 1,018 | 1,024 | 1,002 | 1,019 | -11 | -1.1% | 4,400 |
| 2022/07/28 | 1,020 | 1,030 | 1,010 | 1,030 | +28 | +2.8% | 7,800 |
| 2022/07/27 | 1,006 | 1,007 | 1,002 | 1,002 | -1 | -0.1% | 1,200 |
| 2022/07/26 | 1,002 | 1,012 | 1,001 | 1,003 | +1 | +0.1% | 5,100 |
| 2022/07/25 | 1,011 | 1,012 | 1,001 | 1,002 | -7 | -0.7% | 6,400 |
| 2022/07/22 | 1,008 | 1,015 | 1,003 | 1,009 | -4 | -0.4% | 4,000 |
| 2022/07/21 | 1,003 | 1,015 | 1,003 | 1,013 | +10 | +1% | 4,400 |
| 2022/07/20 | 1,007 | 1,016 | 1,002 | 1,003 | -3 | -0.3% | 7,100 |
| 2022/07/19 | 1,003 | 1,006 | 999 | 1,006 | +3 | +0.3% | 4,800 |
| 2022/07/15 | 1,019 | 1,019 | 1,000 | 1,003 | -10 | -1% | 3,100 |
| 2022/07/14 | 1,014 | 1,020 | 1,005 | 1,013 | +5 | +0.5% | 9,600 |
| 2022/07/13 | 997 | 1,010 | 997 | 1,008 | +11 | +1.1% | 7,100 |
| 2022/07/12 | 1,000 | 1,007 | 994 | 997 | ±0 | ±0% | 3,200 |
| 2022/07/11 | 999 | 1,012 | 991 | 997 | -2 | -0.2% | 7,300 |
| 2022/07/08 | 1,005 | 1,026 | 982 | 999 | ±0 | ±0% | 9,800 |
| 2022/07/07 | 1,022 | 1,022 | 999 | 999 | -2 | -0.2% | 3,700 |
| 2022/07/06 | 1,004 | 1,008 | 1,000 | 1,001 | -3 | -0.3% | 3,000 |
| 2022/07/05 | 1,007 | 1,020 | 977 | 1,004 | -10 | -1% | 22,100 |
| 2022/07/04 | 1,078 | 1,078 | 1,000 | 1,014 | -20 | -1.9% | 18,100 |
| 2022/07/01 | 1,084 | 1,084 | 1,010 | 1,034 | -33 | -3.1% | 41,800 |
| 2022/06/30 | 1,043 | 1,077 | 1,042 | 1,067 | +43 | +4.2% | 50,200 |
| 2022/06/29 | 965 | 1,024 | 965 | 1,024 | +45 | +4.6% | 18,500 |
| 2022/06/28 | 948 | 990 | 948 | 979 | +31 | +3.3% | 8,200 |
| 2022/06/27 | 939 | 951 | 934 | 948 | +15 | +1.6% | 8,100 |
| 2022/06/24 | 929 | 933 | 929 | 933 | -1 | -0.1% | 1,200 |
| 2022/06/23 | 934 | 940 | 933 | 934 | ±0 | ±0% | 2,200 |
| 2022/06/22 | 936 | 936 | 929 | 934 | ±0 | ±0% | 1,300 |
| 2022/06/21 | 926 | 938 | 925 | 934 | +5 | +0.5% | 2,500 |
| 2022/06/20 | 936 | 937 | 925 | 929 | -18 | -1.9% | 4,100 |
| 2022/06/17 | 935 | 947 | 933 | 947 | -8 | -0.8% | 5,600 |
| 2022/06/16 | 956 | 956 | 946 | 955 | +14 | +1.5% | 600 |
| 2022/06/15 | 954 | 954 | 941 | 941 | -9 | -0.9% | 600 |
| 2022/06/14 | 957 | 957 | 950 | 950 | -11 | -1.1% | 5,400 |
| 2022/06/13 | 975 | 975 | 961 | 961 | -5 | -0.5% | 3,200 |
| 2022/06/10 | 969 | 975 | 966 | 966 | -6 | -0.6% | 1,100 |
| 2022/06/09 | 969 | 972 | 961 | 972 | +8 | +0.8% | 3,500 |
| 2022/06/08 | 959 | 972 | 959 | 964 | +6 | +0.6% | 5,600 |
651～
700
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
