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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 826 | 867 | 826 | 857 | +32 | +3.9% | 14,100 |
2020/08/11 | 828 | 833 | 823 | 825 | +5 | +0.6% | 6,100 |
2020/08/07 | 866 | 866 | 812 | 820 | -20 | -2.4% | 17,300 |
2020/08/06 | 823 | 843 | 818 | 840 | +32 | +4% | 18,700 |
2020/08/05 | 802 | 809 | 793 | 808 | +8 | +1% | 4,000 |
2020/08/04 | 796 | 811 | 788 | 800 | +12 | +1.5% | 14,900 |
2020/08/03 | 777 | 800 | 773 | 788 | +16 | +2.1% | 14,000 |
2020/07/31 | 817 | 817 | 771 | 772 | -45 | -5.5% | 45,800 |
2020/07/30 | 854 | 855 | 813 | 817 | -37 | -4.3% | 35,700 |
2020/07/29 | 881 | 881 | 853 | 854 | -12 | -1.4% | 10,000 |
2020/07/28 | 881 | 881 | 862 | 866 | -17 | -1.9% | 8,700 |
2020/07/27 | 895 | 895 | 860 | 883 | +1 | +0.1% | 13,300 |
2020/07/22 | 869 | 885 | 869 | 882 | +13 | +1.5% | 5,600 |
2020/07/21 | 890 | 890 | 860 | 869 | -13 | -1.5% | 17,100 |
2020/07/20 | 903 | 912 | 875 | 882 | -16 | -1.8% | 11,600 |
2020/07/17 | 955 | 984 | 896 | 898 | -46 | -4.9% | 52,500 |
2020/07/16 | 914 | 944 | 898 | 944 | +45 | +5% | 40,800 |
2020/07/15 | 895 | 911 | 875 | 899 | +4 | +0.4% | 33,900 |
2020/07/14 | 859 | 895 | 848 | 895 | +46 | +5.4% | 26,400 |
2020/07/13 | 872 | 878 | 844 | 849 | -22 | -2.5% | 30,800 |
2020/07/10 | 889 | 889 | 870 | 871 | -21 | -2.4% | 13,800 |
2020/07/09 | 902 | 907 | 890 | 892 | -13 | -1.4% | 14,400 |
2020/07/08 | 901 | 920 | 900 | 905 | +3 | +0.3% | 8,300 |
2020/07/07 | 923 | 923 | 901 | 902 | -11 | -1.2% | 3,800 |
2020/07/06 | 900 | 934 | 900 | 913 | +12 | +1.3% | 5,200 |
2020/07/03 | 894 | 917 | 894 | 901 | +2 | +0.2% | 7,000 |
2020/07/02 | 928 | 929 | 894 | 899 | -29 | -3.1% | 17,900 |
2020/07/01 | 975 | 975 | 928 | 928 | -32 | -3.3% | 9,400 |
2020/06/30 | 940 | 960 | 940 | 960 | +23 | +2.5% | 7,900 |
2020/06/29 | 940 | 950 | 924 | 937 | -9 | -1% | 11,900 |
2020/06/26 | 966 | 974 | 943 | 946 | -27 | -2.8% | 19,700 |
2020/06/25 | 992 | 992 | 966 | 973 | -12 | -1.2% | 14,200 |
2020/06/24 | 987 | 998 | 985 | 985 | -9 | -0.9% | 11,000 |
2020/06/23 | 996 | 1,006 | 987 | 994 | -4 | -0.4% | 15,300 |
2020/06/22 | 1,039 | 1,039 | 996 | 998 | -1 | -0.1% | 8,600 |
2020/06/19 | 999 | 1,010 | 992 | 999 | -1 | -0.1% | 7,400 |
2020/06/18 | 1,000 | 1,010 | 991 | 1,000 | ±0 | ±0% | 6,800 |
2020/06/17 | 996 | 1,013 | 996 | 1,000 | -4 | -0.4% | 5,500 |
2020/06/16 | 1,030 | 1,030 | 997 | 1,004 | +24 | +2.4% | 12,000 |
2020/06/15 | 1,040 | 1,040 | 980 | 980 | -48 | -4.7% | 19,300 |
2020/06/12 | 981 | 1,028 | 966 | 1,028 | ±0 | ±0% | 22,700 |
2020/06/11 | 1,036 | 1,050 | 1,025 | 1,028 | -27 | -2.6% | 16,800 |
2020/06/10 | 1,022 | 1,066 | 1,014 | 1,055 | +33 | +3.2% | 45,200 |
2020/06/09 | 1,009 | 1,023 | 994 | 1,022 | +8 | +0.8% | 35,300 |
2020/06/08 | 1,000 | 1,014 | 1,000 | 1,014 | +15 | +1.5% | 13,600 |
2020/06/05 | 993 | 1,002 | 980 | 999 | +18 | +1.8% | 9,100 |
2020/06/04 | 1,005 | 1,012 | 978 | 981 | -23 | -2.3% | 15,900 |
2020/06/03 | 1,009 | 1,020 | 990 | 1,004 | +6 | +0.6% | 18,700 |
2020/06/02 | 999 | 1,008 | 985 | 998 | -1 | -0.1% | 20,100 |
2020/06/01 | 1,020 | 1,020 | 986 | 999 | -23 | -2.3% | 21,700 |
1051~
1100
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