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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,192 | 1,230 | 1,166 | 1,216 | +84 | +7.4% | 55,700 |
2021/10/08 | 1,090 | 1,137 | 1,088 | 1,132 | +72 | +6.8% | 13,200 |
2021/10/07 | 1,069 | 1,092 | 1,060 | 1,060 | -10 | -0.9% | 7,400 |
2021/10/06 | 1,075 | 1,094 | 1,059 | 1,070 | -7 | -0.6% | 12,500 |
2021/10/05 | 1,069 | 1,089 | 1,049 | 1,077 | -4 | -0.4% | 9,400 |
2021/10/04 | 1,120 | 1,134 | 1,080 | 1,081 | -39 | -3.5% | 19,000 |
2021/10/01 | 1,144 | 1,144 | 1,115 | 1,120 | -28 | -2.4% | 19,100 |
2021/09/30 | 1,155 | 1,157 | 1,136 | 1,148 | -6 | -0.5% | 5,600 |
2021/09/29 | 1,161 | 1,165 | 1,146 | 1,154 | -27 | -2.3% | 8,400 |
2021/09/28 | 1,168 | 1,181 | 1,157 | 1,181 | +13 | +1.1% | 10,500 |
2021/09/27 | 1,153 | 1,183 | 1,153 | 1,168 | +4 | +0.3% | 8,500 |
2021/09/24 | 1,169 | 1,175 | 1,147 | 1,164 | +29 | +2.6% | 13,900 |
2021/09/22 | 1,147 | 1,151 | 1,124 | 1,135 | -12 | -1% | 13,000 |
2021/09/21 | 1,103 | 1,161 | 1,103 | 1,147 | +3 | +0.3% | 18,100 |
2021/09/17 | 1,136 | 1,160 | 1,131 | 1,144 | +4 | +0.4% | 11,100 |
2021/09/16 | 1,163 | 1,163 | 1,127 | 1,140 | -28 | -2.4% | 22,600 |
2021/09/15 | 1,189 | 1,189 | 1,158 | 1,168 | -21 | -1.8% | 17,300 |
2021/09/14 | 1,190 | 1,195 | 1,172 | 1,189 | -1 | -0.1% | 20,700 |
2021/09/13 | 1,197 | 1,200 | 1,186 | 1,190 | -10 | -0.8% | 11,600 |
2021/09/10 | 1,186 | 1,200 | 1,183 | 1,200 | +15 | +1.3% | 12,600 |
2021/09/09 | 1,201 | 1,204 | 1,185 | 1,185 | -14 | -1.2% | 6,000 |
2021/09/08 | 1,200 | 1,213 | 1,198 | 1,199 | -3 | -0.2% | 7,100 |
2021/09/07 | 1,223 | 1,224 | 1,198 | 1,202 | -17 | -1.4% | 11,000 |
2021/09/06 | 1,211 | 1,222 | 1,182 | 1,219 | +21 | +1.8% | 21,700 |
2021/09/03 | 1,192 | 1,208 | 1,191 | 1,198 | +6 | +0.5% | 7,900 |
2021/09/02 | 1,200 | 1,204 | 1,192 | 1,192 | -8 | -0.7% | 4,100 |
2021/09/01 | 1,196 | 1,200 | 1,186 | 1,200 | +6 | +0.5% | 6,000 |
2021/08/31 | 1,188 | 1,196 | 1,178 | 1,194 | +13 | +1.1% | 8,300 |
2021/08/30 | 1,184 | 1,198 | 1,178 | 1,181 | +19 | +1.6% | 4,200 |
2021/08/27 | 1,173 | 1,180 | 1,155 | 1,162 | -11 | -0.9% | 6,800 |
2021/08/26 | 1,186 | 1,192 | 1,173 | 1,173 | -3 | -0.3% | 11,000 |
2021/08/25 | 1,190 | 1,204 | 1,174 | 1,176 | -22 | -1.8% | 15,700 |
2021/08/24 | 1,192 | 1,222 | 1,165 | 1,198 | +24 | +2% | 15,800 |
2021/08/23 | 1,163 | 1,201 | 1,153 | 1,174 | +34 | +3% | 24,900 |
2021/08/20 | 1,180 | 1,180 | 1,129 | 1,140 | -43 | -3.6% | 30,300 |
751~
800
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