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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,014 | 1,024 | 1,008 | 1,009 | -13 | -1.3% | 9,100 |
2021/12/21 | 1,019 | 1,031 | 1,000 | 1,022 | +1 | +0.1% | 15,700 |
2021/12/20 | 1,046 | 1,059 | 1,015 | 1,021 | -25 | -2.4% | 13,800 |
2021/12/17 | 1,069 | 1,074 | 1,043 | 1,046 | -36 | -3.3% | 10,900 |
2021/12/16 | 1,074 | 1,084 | 1,065 | 1,082 | +8 | +0.7% | 8,100 |
2021/12/15 | 1,081 | 1,096 | 1,074 | 1,074 | -12 | -1.1% | 8,500 |
2021/12/14 | 1,079 | 1,097 | 1,079 | 1,086 | +7 | +0.6% | 2,200 |
2021/12/13 | 1,104 | 1,104 | 1,074 | 1,079 | +5 | +0.5% | 5,200 |
2021/12/10 | 1,072 | 1,096 | 1,070 | 1,074 | +2 | +0.2% | 4,700 |
2021/12/09 | 1,088 | 1,088 | 1,071 | 1,072 | -19 | -1.7% | 7,300 |
2021/12/08 | 1,067 | 1,096 | 1,065 | 1,091 | +34 | +3.2% | 6,500 |
2021/12/07 | 1,047 | 1,057 | 1,033 | 1,057 | +25 | +2.4% | 2,100 |
2021/12/06 | 1,033 | 1,047 | 1,027 | 1,032 | -12 | -1.1% | 3,900 |
2021/12/03 | 1,030 | 1,052 | 1,021 | 1,044 | +5 | +0.5% | 7,600 |
2021/12/02 | 1,063 | 1,063 | 1,022 | 1,039 | -7 | -0.7% | 6,100 |
2021/12/01 | 1,055 | 1,055 | 1,014 | 1,046 | +21 | +2% | 7,300 |
2021/11/30 | 1,040 | 1,048 | 1,015 | 1,025 | -12 | -1.2% | 7,300 |
2021/11/29 | 1,032 | 1,053 | 1,019 | 1,037 | -22 | -2.1% | 17,700 |
2021/11/26 | 1,066 | 1,087 | 1,045 | 1,059 | -7 | -0.7% | 13,200 |
2021/11/25 | 1,090 | 1,101 | 1,066 | 1,066 | -36 | -3.3% | 6,900 |
2021/11/24 | 1,122 | 1,128 | 1,097 | 1,102 | -21 | -1.9% | 10,600 |
2021/11/22 | 1,138 | 1,138 | 1,110 | 1,123 | +13 | +1.2% | 2,300 |
2021/11/19 | 1,103 | 1,137 | 1,103 | 1,110 | -10 | -0.9% | 4,300 |
2021/11/18 | 1,114 | 1,121 | 1,102 | 1,120 | -2 | -0.2% | 3,800 |
2021/11/17 | 1,142 | 1,142 | 1,116 | 1,122 | -20 | -1.8% | 13,100 |
2021/11/16 | 1,143 | 1,152 | 1,120 | 1,142 | -3 | -0.3% | 13,800 |
2021/11/15 | 1,190 | 1,197 | 1,134 | 1,145 | -15 | -1.3% | 13,800 |
2021/11/12 | 1,046 | 1,160 | 1,046 | 1,160 | +122 | +11.8% | 39,300 |
2021/11/11 | 1,048 | 1,049 | 1,031 | 1,038 | -16 | -1.5% | 10,100 |
2021/11/10 | 1,080 | 1,080 | 1,051 | 1,054 | -28 | -2.6% | 16,500 |
2021/11/09 | 1,076 | 1,092 | 1,074 | 1,082 | -4 | -0.4% | 6,300 |
2021/11/08 | 1,101 | 1,101 | 1,071 | 1,086 | -19 | -1.7% | 12,900 |
2021/11/05 | 1,121 | 1,125 | 1,101 | 1,105 | -11 | -1% | 14,900 |
2021/11/04 | 1,120 | 1,127 | 1,116 | 1,116 | -4 | -0.4% | 7,700 |
2021/11/02 | 1,120 | 1,120 | 1,111 | 1,120 | +4 | +0.4% | 6,700 |
2021/11/01 | 1,135 | 1,143 | 1,101 | 1,116 | -34 | -3% | 17,700 |
2021/10/29 | 1,162 | 1,175 | 1,139 | 1,150 | -30 | -2.5% | 10,600 |
2021/10/28 | 1,171 | 1,180 | 1,171 | 1,180 | +7 | +0.6% | 2,400 |
2021/10/27 | 1,174 | 1,174 | 1,152 | 1,173 | +7 | +0.6% | 3,200 |
2021/10/26 | 1,181 | 1,181 | 1,162 | 1,166 | -3 | -0.3% | 3,400 |
2021/10/25 | 1,182 | 1,182 | 1,149 | 1,169 | +17 | +1.5% | 15,400 |
2021/10/22 | 1,156 | 1,162 | 1,146 | 1,152 | -4 | -0.3% | 9,100 |
2021/10/21 | 1,161 | 1,172 | 1,156 | 1,156 | -15 | -1.3% | 5,500 |
2021/10/20 | 1,167 | 1,177 | 1,155 | 1,171 | +17 | +1.5% | 7,800 |
2021/10/19 | 1,171 | 1,177 | 1,154 | 1,154 | -24 | -2% | 7,500 |
2021/10/18 | 1,208 | 1,208 | 1,165 | 1,178 | -7 | -0.6% | 9,700 |
2021/10/15 | 1,146 | 1,192 | 1,135 | 1,185 | +44 | +3.9% | 25,900 |
2021/10/14 | 1,152 | 1,161 | 1,131 | 1,141 | -10 | -0.9% | 10,700 |
2021/10/13 | 1,177 | 1,177 | 1,144 | 1,151 | -19 | -1.6% | 5,600 |
2021/10/12 | 1,202 | 1,204 | 1,170 | 1,170 | -46 | -3.8% | 14,000 |
701~
750
件表示中 / 3571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 | 82,100円 | -4.9% | -52.1% | 3.90% | 14.55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 |
兼松エンジ | 109,900円 | +0.8% | +2.5% | 3.64% | 9.11倍 | 0.81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 |
オーケーエム | 127,500円 | +7.0% | +9.5% | 3.14% | 10.31倍 | 0.60倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
カワタ | 78,300円 | -9.8% | -53.3% | 5.24% | 13.67倍 | 0.44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