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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,199 | 1,238 | 1,095 | 1,095 | -45 | -3.9% | 90,100 |
2020/12/15 | 1,200 | 1,225 | 1,135 | 1,140 | -55 | -4.6% | 51,100 |
2020/12/14 | 1,250 | 1,250 | 1,095 | 1,195 | +76 | +6.8% | 147,800 |
2020/12/11 | 990 | 1,119 | 985 | 1,119 | +150 | +15.5% | 135,200 |
2020/12/10 | 936 | 976 | 930 | 969 | +41 | +4.4% | 47,200 |
2020/12/09 | 931 | 939 | 928 | 928 | +3 | +0.3% | 14,400 |
2020/12/08 | 920 | 930 | 918 | 925 | +5 | +0.5% | 7,700 |
2020/12/07 | 935 | 941 | 917 | 920 | +6 | +0.7% | 17,500 |
2020/12/04 | 946 | 954 | 909 | 914 | -33 | -3.5% | 39,500 |
2020/12/03 | 941 | 955 | 940 | 947 | +7 | +0.7% | 18,600 |
2020/12/02 | 933 | 940 | 926 | 940 | +7 | +0.8% | 4,700 |
2020/12/01 | 931 | 933 | 924 | 933 | +5 | +0.5% | 4,700 |
2020/11/30 | 947 | 947 | 915 | 928 | +7 | +0.8% | 11,400 |
2020/11/27 | 920 | 931 | 920 | 921 | -2 | -0.2% | 8,300 |
2020/11/26 | 916 | 932 | 916 | 923 | +2 | +0.2% | 2,900 |
2020/11/25 | 927 | 940 | 919 | 921 | -2 | -0.2% | 16,400 |
2020/11/24 | 931 | 935 | 919 | 923 | +4 | +0.4% | 8,500 |
2020/11/20 | 913 | 923 | 913 | 919 | -1 | -0.1% | 3,000 |
2020/11/19 | 913 | 926 | 912 | 920 | -5 | -0.5% | 4,300 |
2020/11/18 | 926 | 929 | 914 | 925 | -6 | -0.6% | 6,500 |
2020/11/17 | 933 | 933 | 917 | 931 | -1 | -0.1% | 20,000 |
2020/11/16 | 920 | 932 | 919 | 932 | +5 | +0.5% | 10,600 |
2020/11/13 | 907 | 929 | 905 | 927 | +14 | +1.5% | 9,500 |
2020/11/12 | 912 | 927 | 912 | 913 | -13 | -1.4% | 11,800 |
2020/11/11 | 921 | 931 | 921 | 926 | +8 | +0.9% | 10,000 |
2020/11/10 | 941 | 951 | 915 | 918 | -33 | -3.5% | 21,700 |
2020/11/09 | 930 | 951 | 919 | 951 | +22 | +2.4% | 31,000 |
2020/11/06 | 934 | 939 | 922 | 929 | -4 | -0.4% | 4,600 |
2020/11/05 | 940 | 940 | 922 | 933 | -7 | -0.7% | 6,700 |
2020/11/04 | 928 | 944 | 903 | 940 | +24 | +2.6% | 26,200 |
2020/11/02 | 915 | 924 | 903 | 916 | -24 | -2.6% | 10,000 |
2020/10/30 | 946 | 947 | 918 | 940 | +2 | +0.2% | 33,900 |
2020/10/29 | 908 | 946 | 908 | 938 | +20 | +2.2% | 14,200 |
2020/10/28 | 940 | 940 | 918 | 918 | -19 | -2% | 9,500 |
2020/10/27 | 890 | 937 | 890 | 937 | +36 | +4% | 10,800 |
2020/10/26 | 911 | 927 | 897 | 901 | -19 | -2.1% | 7,800 |
2020/10/23 | 937 | 937 | 906 | 920 | -9 | -1% | 5,900 |
2020/10/22 | 944 | 944 | 919 | 929 | -5 | -0.5% | 6,300 |
2020/10/21 | 926 | 950 | 926 | 934 | +8 | +0.9% | 12,400 |
2020/10/20 | 920 | 948 | 907 | 926 | +23 | +2.5% | 25,000 |
2020/10/19 | 886 | 910 | 886 | 903 | +13 | +1.5% | 1,000 |
2020/10/16 | 909 | 916 | 874 | 890 | -24 | -2.6% | 26,500 |
2020/10/15 | 919 | 919 | 909 | 914 | +4 | +0.4% | 6,100 |
2020/10/14 | 920 | 920 | 905 | 910 | -4 | -0.4% | 9,000 |
2020/10/13 | 914 | 920 | 908 | 914 | ±0 | ±0% | 8,100 |
2020/10/12 | 913 | 929 | 913 | 914 | -4 | -0.4% | 2,000 |
2020/10/09 | 912 | 924 | 912 | 918 | +6 | +0.7% | 4,400 |
2020/10/08 | 950 | 950 | 906 | 912 | -40 | -4.2% | 18,500 |
2020/10/07 | 941 | 953 | 941 | 952 | +10 | +1.1% | 5,800 |
2020/10/06 | 936 | 950 | 924 | 942 | ±0 | ±0% | 12,500 |
951~
1000
件表示中 / 3572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 | 81,800円 | -4.9% | -52.1% | 3.91% | 14.50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 | 108,200円 | +0.8% | +2.5% | 3.70% | 8.97倍 | 0.80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 | 128,500円 | +7.0% | +9.5% | 3.11% | 10.39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 |
小野谷機 | - | - | - | - | - | - |
|
- |
カワタ | 78,100円 | -9.8% | -53.3% | 5.25% | 13.63倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム