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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 955 | 958 | 943 | 958 | +8 | +0.8% | 4,500 |
| 2022/06/06 | 947 | 951 | 940 | 950 | +3 | +0.3% | 13,900 |
| 2022/06/03 | 945 | 955 | 940 | 947 | +2 | +0.2% | 34,000 |
| 2022/06/02 | 950 | 955 | 945 | 945 | -5 | -0.5% | 3,100 |
| 2022/06/01 | 947 | 952 | 941 | 950 | +3 | +0.3% | 3,700 |
| 2022/05/31 | 948 | 948 | 944 | 947 | +5 | +0.5% | 1,000 |
| 2022/05/30 | 931 | 949 | 931 | 942 | +7 | +0.7% | 3,500 |
| 2022/05/27 | 940 | 944 | 931 | 935 | ±0 | ±0% | 2,100 |
| 2022/05/26 | 933 | 935 | 933 | 935 | ±0 | ±0% | 500 |
| 2022/05/25 | 935 | 940 | 935 | 935 | ±0 | ±0% | 1,400 |
| 2022/05/24 | 929 | 935 | 926 | 935 | +2 | +0.2% | 1,000 |
| 2022/05/23 | 945 | 945 | 933 | 933 | ±0 | ±0% | 1,300 |
| 2022/05/20 | 935 | 938 | 931 | 933 | -2 | -0.2% | 500 |
| 2022/05/19 | 925 | 935 | 922 | 935 | -6 | -0.6% | 1,200 |
| 2022/05/18 | 934 | 941 | 925 | 941 | +11 | +1.2% | 4,300 |
| 2022/05/17 | 928 | 930 | 920 | 930 | +4 | +0.4% | 1,900 |
| 2022/05/16 | 939 | 946 | 923 | 926 | -15 | -1.6% | 5,900 |
| 2022/05/13 | 951 | 951 | 930 | 941 | -1 | -0.1% | 2,600 |
| 2022/05/12 | 940 | 959 | 889 | 942 | -28 | -2.9% | 27,900 |
| 2022/05/11 | 950 | 970 | 947 | 970 | +25 | +2.6% | 9,400 |
| 2022/05/10 | 948 | 950 | 943 | 945 | -5 | -0.5% | 4,700 |
| 2022/05/09 | 948 | 956 | 948 | 950 | -7 | -0.7% | 3,400 |
| 2022/05/06 | 945 | 962 | 937 | 957 | +18 | +1.9% | 7,900 |
| 2022/05/02 | 925 | 940 | 925 | 939 | -1 | -0.1% | 14,200 |
| 2022/04/28 | 926 | 962 | 926 | 940 | +4 | +0.4% | 11,700 |
| 2022/04/27 | 937 | 941 | 929 | 936 | -5 | -0.5% | 3,200 |
| 2022/04/26 | 932 | 955 | 931 | 941 | -1 | -0.1% | 5,100 |
| 2022/04/25 | 937 | 945 | 937 | 942 | -4 | -0.4% | 1,600 |
| 2022/04/22 | 949 | 951 | 942 | 946 | -3 | -0.3% | 2,000 |
| 2022/04/21 | 945 | 949 | 941 | 949 | +4 | +0.4% | 2,200 |
| 2022/04/20 | 942 | 950 | 942 | 945 | -2 | -0.2% | 2,900 |
| 2022/04/19 | 958 | 960 | 944 | 947 | +1 | +0.1% | 3,500 |
| 2022/04/18 | 950 | 950 | 945 | 946 | -5 | -0.5% | 1,500 |
| 2022/04/15 | 951 | 960 | 950 | 951 | -3 | -0.3% | 1,600 |
| 2022/04/14 | 962 | 962 | 949 | 954 | -6 | -0.6% | 9,000 |
| 2022/04/13 | 958 | 960 | 953 | 960 | +2 | +0.2% | 1,400 |
| 2022/04/12 | 960 | 961 | 950 | 958 | -20 | -2% | 2,100 |
| 2022/04/11 | 950 | 978 | 941 | 978 | +19 | +2% | 5,700 |
| 2022/04/08 | 955 | 969 | 955 | 959 | -15 | -1.5% | 1,500 |
| 2022/04/07 | 963 | 979 | 940 | 974 | -1 | -0.1% | 4,400 |
| 2022/04/06 | 988 | 988 | 970 | 975 | -11 | -1.1% | 4,200 |
| 2022/04/05 | 992 | 992 | 981 | 986 | +6 | +0.6% | 1,200 |
| 2022/04/04 | 981 | 989 | 979 | 980 | -9 | -0.9% | 2,600 |
| 2022/04/01 | 997 | 999 | 989 | 989 | -7 | -0.7% | 2,800 |
| 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 |
701～
750
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 | 20,800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 | 112,300円 | -37.8% | -49.2% | 3.56% | 6.14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 | 110,100円 | +4.8% | +14.6% | 4.18% | 8.28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
