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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 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 |
2021/08/19 | 1,210 | 1,223 | 1,182 | 1,183 | -27 | -2.2% | 12,100 |
2021/08/18 | 1,206 | 1,232 | 1,190 | 1,210 | +15 | +1.3% | 14,200 |
2021/08/17 | 1,230 | 1,245 | 1,191 | 1,195 | -34 | -2.8% | 18,300 |
2021/08/16 | 1,257 | 1,257 | 1,224 | 1,229 | -23 | -1.8% | 15,300 |
2021/08/13 | 1,267 | 1,267 | 1,240 | 1,252 | -27 | -2.1% | 19,100 |
2021/08/12 | 1,224 | 1,290 | 1,210 | 1,279 | +61 | +5% | 43,200 |
2021/08/11 | 1,215 | 1,231 | 1,202 | 1,218 | +3 | +0.2% | 19,000 |
2021/08/10 | 1,197 | 1,220 | 1,166 | 1,215 | +19 | +1.6% | 60,300 |
2021/08/06 | 1,191 | 1,220 | 1,191 | 1,196 | -265 | -18.1% | 179,300 |
2021/08/05 | 1,500 | 1,520 | 1,451 | 1,461 | -25 | -1.7% | 25,300 |
2021/08/04 | 1,525 | 1,543 | 1,486 | 1,486 | -24 | -1.6% | 24,000 |
2021/08/03 | 1,477 | 1,545 | 1,460 | 1,510 | +53 | +3.6% | 63,000 |
2021/08/02 | 1,431 | 1,466 | 1,404 | 1,457 | +56 | +4% | 34,900 |
2021/07/30 | 1,430 | 1,430 | 1,393 | 1,401 | -4 | -0.3% | 10,000 |
2021/07/29 | 1,398 | 1,413 | 1,368 | 1,405 | +10 | +0.7% | 12,900 |
751~
800
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 | 129,000円 | +7.0% | +9.5% | 3.10% | 10.43倍 | 0.61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