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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 905 | 942 | 905 | 942 | +40 | +4.4% | 14,700 |
2020/10/02 | 967 | 967 | 902 | 902 | - | - | 24,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 957 | 966 | 932 | 947 | -9 | -0.9% | 19,300 |
2020/09/29 | 930 | 956 | 921 | 956 | +21 | +2.2% | 17,500 |
2020/09/28 | 969 | 969 | 909 | 935 | -6 | -0.6% | 20,700 |
2020/09/25 | 925 | 950 | 916 | 941 | +14 | +1.5% | 16,100 |
2020/09/24 | 938 | 938 | 920 | 927 | -11 | -1.2% | 4,100 |
2020/09/23 | 961 | 970 | 906 | 938 | -23 | -2.4% | 24,800 |
2020/09/18 | 967 | 967 | 946 | 961 | +14 | +1.5% | 10,100 |
2020/09/17 | 947 | 953 | 935 | 947 | -15 | -1.6% | 8,300 |
2020/09/16 | 943 | 966 | 943 | 962 | -8 | -0.8% | 14,600 |
2020/09/15 | 985 | 986 | 958 | 970 | -10 | -1% | 14,500 |
2020/09/14 | 936 | 980 | 936 | 980 | +59 | +6.4% | 22,300 |
2020/09/11 | 920 | 971 | 913 | 921 | +6 | +0.7% | 44,400 |
2020/09/10 | 900 | 920 | 896 | 915 | +19 | +2.1% | 11,900 |
2020/09/09 | 889 | 900 | 884 | 896 | +14 | +1.6% | 5,000 |
2020/09/08 | 880 | 884 | 873 | 882 | +2 | +0.2% | 5,700 |
2020/09/07 | 871 | 880 | 871 | 880 | +9 | +1% | 3,500 |
2020/09/04 | 873 | 878 | 866 | 871 | -3 | -0.3% | 3,100 |
2020/09/03 | 884 | 884 | 869 | 874 | +11 | +1.3% | 3,600 |
2020/09/02 | 875 | 878 | 861 | 863 | -10 | -1.1% | 6,400 |
2020/09/01 | 892 | 892 | 859 | 873 | +10 | +1.2% | 26,700 |
2020/08/31 | 855 | 876 | 855 | 863 | +19 | +2.3% | 8,200 |
2020/08/28 | 844 | 866 | 843 | 844 | ±0 | ±0% | 8,400 |
2020/08/27 | 857 | 866 | 840 | 844 | -19 | -2.2% | 13,300 |
2020/08/26 | 887 | 887 | 851 | 863 | -9 | -1% | 22,600 |
2020/08/25 | 869 | 880 | 860 | 872 | +5 | +0.6% | 9,300 |
2020/08/24 | 870 | 870 | 838 | 867 | -1 | -0.1% | 9,500 |
2020/08/21 | 883 | 885 | 868 | 868 | -2 | -0.2% | 4,000 |
2020/08/20 | 880 | 898 | 868 | 870 | -19 | -2.1% | 11,100 |
2020/08/19 | 880 | 892 | 872 | 889 | +5 | +0.6% | 8,100 |
2020/08/18 | 924 | 924 | 884 | 884 | -16 | -1.8% | 6,800 |
2020/08/17 | 929 | 929 | 892 | 900 | -29 | -3.1% | 9,300 |
2020/08/14 | 900 | 932 | 896 | 929 | +19 | +2.1% | 16,200 |
2020/08/13 | 870 | 910 | 870 | 910 | +53 | +6.2% | 20,000 |
1001~
1050
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