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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 881 | 890 | 880 | 890 | +5 | +0.6% | 3,000 |
| 2024/09/06 | 901 | 901 | 884 | 885 | -1 | -0.1% | 2,600 |
| 2024/09/05 | 895 | 901 | 886 | 886 | -11 | -1.2% | 800 |
| 2024/09/04 | 918 | 918 | 889 | 897 | -18 | -2% | 5,500 |
| 2024/09/03 | 918 | 922 | 915 | 915 | -8 | -0.9% | 2,500 |
| 2024/09/02 | 926 | 927 | 914 | 923 | +4 | +0.4% | 1,800 |
| 2024/08/30 | 924 | 926 | 916 | 919 | +4 | +0.4% | 3,200 |
| 2024/08/29 | 913 | 915 | 907 | 915 | +8 | +0.9% | 7,900 |
| 2024/08/28 | 916 | 916 | 907 | 907 | +1 | +0.1% | 800 |
| 2024/08/27 | 909 | 917 | 900 | 906 | +5 | +0.6% | 3,500 |
| 2024/08/26 | 902 | 902 | 888 | 901 | +13 | +1.5% | 3,900 |
| 2024/08/23 | 887 | 890 | 884 | 888 | ±0 | ±0% | 1,400 |
| 2024/08/22 | 889 | 893 | 888 | 888 | -1 | -0.1% | 2,000 |
| 2024/08/21 | 883 | 895 | 883 | 889 | +5 | +0.6% | 2,900 |
| 2024/08/20 | 881 | 886 | 870 | 884 | +14 | +1.6% | 2,800 |
| 2024/08/19 | 868 | 874 | 867 | 870 | +4 | +0.5% | 4,600 |
| 2024/08/16 | 870 | 876 | 861 | 866 | -3 | -0.3% | 11,900 |
| 2024/08/15 | 867 | 875 | 867 | 869 | +2 | +0.2% | 3,800 |
| 2024/08/14 | 879 | 883 | 867 | 867 | -15 | -1.7% | 5,200 |
| 2024/08/13 | 888 | 888 | 878 | 882 | +5 | +0.6% | 1,200 |
| 2024/08/09 | 887 | 887 | 864 | 877 | -10 | -1.1% | 6,100 |
| 2024/08/08 | 875 | 887 | 875 | 887 | +12 | +1.4% | 3,200 |
| 2024/08/07 | 859 | 875 | 838 | 875 | +16 | +1.9% | 13,300 |
| 2024/08/06 | 820 | 861 | 820 | 859 | +49 | +6% | 5,900 |
| 2024/08/05 | 902 | 902 | 801 | 810 | -110 | -12% | 15,700 |
| 2024/08/02 | 951 | 952 | 920 | 920 | -41 | -4.3% | 13,700 |
| 2024/08/01 | 969 | 970 | 951 | 961 | +1 | +0.1% | 6,700 |
| 2024/07/31 | 955 | 960 | 955 | 960 | +4 | +0.4% | 2,500 |
| 2024/07/30 | 958 | 960 | 956 | 956 | -4 | -0.4% | 1,100 |
| 2024/07/29 | 966 | 966 | 959 | 960 | -2 | -0.2% | 2,900 |
| 2024/07/26 | 954 | 964 | 954 | 962 | -4 | -0.4% | 1,000 |
| 2024/07/25 | 960 | 966 | 951 | 966 | +2 | +0.2% | 5,400 |
| 2024/07/24 | 966 | 968 | 963 | 964 | -2 | -0.2% | 2,700 |
| 2024/07/23 | 969 | 969 | 966 | 966 | -3 | -0.3% | 3,000 |
| 2024/07/22 | 970 | 973 | 969 | 969 | ±0 | ±0% | 1,700 |
| 2024/07/19 | 968 | 970 | 968 | 969 | +1 | +0.1% | 1,800 |
| 2024/07/18 | 969 | 969 | 965 | 968 | -1 | -0.1% | 1,900 |
| 2024/07/17 | 967 | 973 | 967 | 969 | -4 | -0.4% | 2,300 |
| 2024/07/16 | 978 | 978 | 973 | 973 | ±0 | ±0% | 3,500 |
| 2024/07/12 | 968 | 973 | 968 | 973 | +6 | +0.6% | 1,900 |
| 2024/07/11 | 979 | 979 | 964 | 967 | -10 | -1% | 7,000 |
| 2024/07/10 | 974 | 977 | 973 | 977 | +5 | +0.5% | 1,600 |
| 2024/07/09 | 976 | 976 | 972 | 972 | -4 | -0.4% | 2,100 |
| 2024/07/08 | 982 | 982 | 975 | 976 | +3 | +0.3% | 3,100 |
| 2024/07/05 | 976 | 986 | 971 | 973 | -3 | -0.3% | 2,400 |
| 2024/07/04 | 983 | 986 | 976 | 976 | -7 | -0.7% | 2,100 |
| 2024/07/03 | 983 | 983 | 979 | 983 | +3 | +0.3% | 1,100 |
| 2024/07/02 | 990 | 990 | 979 | 980 | -7 | -0.7% | 3,400 |
| 2024/07/01 | 992 | 992 | 981 | 987 | +2 | +0.2% | 7,000 |
| 2024/06/28 | 974 | 986 | 974 | 985 | +10 | +1% | 3,300 |
51～
100
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
