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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,087 | 1,087 | 1,071 | 1,072 | -3 | -0.3% | 11,200 |
| 2024/02/22 | 1,066 | 1,085 | 1,066 | 1,075 | +10 | +0.9% | 12,400 |
| 2024/02/21 | 1,063 | 1,080 | 1,051 | 1,065 | ±0 | ±0% | 13,400 |
| 2024/02/20 | 1,076 | 1,082 | 1,062 | 1,065 | -9 | -0.8% | 6,500 |
| 2024/02/19 | 1,060 | 1,079 | 1,054 | 1,074 | +10 | +0.9% | 20,300 |
| 2024/02/16 | 1,045 | 1,076 | 1,040 | 1,064 | +25 | +2.4% | 21,800 |
| 2024/02/15 | 1,050 | 1,050 | 1,038 | 1,039 | -12 | -1.1% | 15,200 |
| 2024/02/14 | 1,056 | 1,057 | 1,051 | 1,051 | -6 | -0.6% | 13,400 |
| 2024/02/13 | 1,066 | 1,067 | 1,057 | 1,057 | -7 | -0.7% | 8,400 |
| 2024/02/09 | 1,091 | 1,091 | 1,056 | 1,064 | -33 | -3% | 13,200 |
| 2024/02/08 | 1,104 | 1,108 | 1,095 | 1,097 | -6 | -0.5% | 12,300 |
| 2024/02/07 | 1,107 | 1,107 | 1,093 | 1,103 | +1 | +0.1% | 10,100 |
| 2024/02/06 | 1,100 | 1,118 | 1,100 | 1,102 | +2 | +0.2% | 6,500 |
| 2024/02/05 | 1,095 | 1,112 | 1,093 | 1,100 | +5 | +0.5% | 14,200 |
| 2024/02/02 | 1,093 | 1,100 | 1,085 | 1,095 | +11 | +1% | 7,700 |
| 2024/02/01 | 1,064 | 1,098 | 1,064 | 1,084 | +14 | +1.3% | 21,700 |
| 2024/01/31 | 1,055 | 1,081 | 1,055 | 1,070 | +13 | +1.2% | 16,600 |
| 2024/01/30 | 1,066 | 1,067 | 1,056 | 1,057 | ±0 | ±0% | 5,000 |
| 2024/01/29 | 1,056 | 1,065 | 1,055 | 1,057 | +2 | +0.2% | 5,500 |
| 2024/01/26 | 1,077 | 1,077 | 1,051 | 1,055 | -23 | -2.1% | 15,800 |
| 2024/01/25 | 1,070 | 1,097 | 1,051 | 1,078 | +27 | +2.6% | 34,300 |
| 2024/01/24 | 1,057 | 1,061 | 1,050 | 1,051 | -9 | -0.8% | 11,900 |
| 2024/01/23 | 1,056 | 1,065 | 1,056 | 1,060 | +5 | +0.5% | 7,600 |
| 2024/01/22 | 1,045 | 1,055 | 1,045 | 1,055 | +10 | +1% | 4,700 |
| 2024/01/19 | 1,055 | 1,055 | 1,045 | 1,045 | -1 | -0.1% | 4,600 |
| 2024/01/18 | 1,055 | 1,056 | 1,043 | 1,046 | -9 | -0.9% | 5,800 |
| 2024/01/17 | 1,056 | 1,064 | 1,043 | 1,055 | +4 | +0.4% | 7,000 |
| 2024/01/16 | 1,055 | 1,055 | 1,043 | 1,051 | -3 | -0.3% | 7,400 |
| 2024/01/15 | 1,030 | 1,060 | 1,030 | 1,054 | +26 | +2.5% | 18,100 |
| 2024/01/12 | 1,036 | 1,036 | 1,026 | 1,028 | -8 | -0.8% | 3,900 |
| 2024/01/11 | 1,036 | 1,050 | 1,036 | 1,036 | +2 | +0.2% | 7,600 |
| 2024/01/10 | 1,029 | 1,037 | 1,029 | 1,034 | +6 | +0.6% | 4,100 |
| 2024/01/09 | 1,040 | 1,042 | 1,027 | 1,028 | -5 | -0.5% | 10,700 |
| 2024/01/05 | 1,030 | 1,038 | 1,025 | 1,033 | +3 | +0.3% | 4,400 |
| 2024/01/04 | 1,025 | 1,040 | 1,025 | 1,030 | +1 | +0.1% | 8,800 |
| 2023/12/29 | 1,040 | 1,040 | 1,028 | 1,029 | -1 | -0.1% | 7,900 |
| 2023/12/28 | 1,013 | 1,033 | 1,013 | 1,030 | +17 | +1.7% | 4,800 |
| 2023/12/27 | 1,014 | 1,018 | 1,007 | 1,013 | -1 | -0.1% | 5,600 |
| 2023/12/26 | 1,008 | 1,014 | 1,002 | 1,014 | +7 | +0.7% | 11,100 |
| 2023/12/25 | 1,010 | 1,015 | 1,007 | 1,007 | -3 | -0.3% | 9,800 |
| 2023/12/22 | 1,009 | 1,022 | 1,009 | 1,010 | +2 | +0.2% | 6,500 |
| 2023/12/21 | 1,012 | 1,017 | 1,008 | 1,008 | -11 | -1.1% | 4,200 |
| 2023/12/20 | 1,019 | 1,020 | 1,015 | 1,019 | +9 | +0.9% | 4,700 |
| 2023/12/19 | 1,001 | 1,015 | 1,001 | 1,010 | +9 | +0.9% | 6,300 |
| 2023/12/18 | 1,016 | 1,016 | 1,001 | 1,001 | -6 | -0.6% | 10,400 |
| 2023/12/15 | 1,004 | 1,013 | 1,004 | 1,007 | +1 | +0.1% | 2,200 |
| 2023/12/14 | 1,009 | 1,013 | 1,006 | 1,006 | -4 | -0.4% | 2,600 |
| 2023/12/13 | 1,013 | 1,016 | 1,009 | 1,010 | -6 | -0.6% | 4,600 |
| 2023/12/12 | 1,023 | 1,023 | 1,015 | 1,016 | -3 | -0.3% | 1,600 |
| 2023/12/11 | 1,041 | 1,041 | 1,013 | 1,019 | +8 | +0.8% | 15,200 |
51～
100
件表示中 / 3452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 | 108,500円 | +1.3% | -19.1% | 3.69% | 10.26倍 | 0.72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 |
| 大同工 | 72,700円 | +1.7% | -54.6% | 2.06% | 25.09倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 加地テック | 447,500円 | -6.4% | -27.9% | 0.89% | 18.51倍 | 1.01倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 水道機 | 171,900円 | +26.4% | +66.4% | 3.20% | 10.54倍 | 0.74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 |
| ＴＶＥ | 287,700円 | +2.2% | +2.2% | 1.39% | 17.50倍 | 0.68倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
市場注目の銘柄
チャート関連のコラム
