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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 854 | 900 | 800 | 852 | -93 | -9.8% | 83,900 |
2020/03/12 | 975 | 1,012 | 944 | 945 | -53 | -5.3% | 50,600 |
2020/03/11 | 1,050 | 1,068 | 998 | 998 | -39 | -3.8% | 52,100 |
2020/03/10 | 945 | 1,058 | 925 | 1,037 | +32 | +3.2% | 55,200 |
2020/03/09 | 1,049 | 1,062 | 997 | 1,005 | -88 | -8.1% | 56,000 |
2020/03/06 | 1,170 | 1,170 | 1,078 | 1,093 | -93 | -7.8% | 83,900 |
2020/03/05 | 1,218 | 1,219 | 1,174 | 1,186 | -10 | -0.8% | 20,700 |
2020/03/04 | 1,160 | 1,215 | 1,156 | 1,196 | +11 | +0.9% | 24,600 |
2020/03/03 | 1,299 | 1,299 | 1,177 | 1,185 | -26 | -2.1% | 32,500 |
2020/03/02 | 1,123 | 1,252 | 1,123 | 1,211 | +71 | +6.2% | 44,300 |
2020/02/28 | 1,161 | 1,202 | 1,140 | 1,140 | -111 | -8.9% | 49,600 |
2020/02/27 | 1,340 | 1,340 | 1,236 | 1,251 | -91 | -6.8% | 65,500 |
2020/02/26 | 1,320 | 1,347 | 1,311 | 1,342 | -8 | -0.6% | 22,900 |
2020/02/25 | 1,343 | 1,379 | 1,336 | 1,350 | -69 | -4.9% | 30,200 |
2020/02/21 | 1,418 | 1,434 | 1,418 | 1,419 | -7 | -0.5% | 4,900 |
2020/02/20 | 1,469 | 1,469 | 1,413 | 1,426 | -2 | -0.1% | 20,300 |
2020/02/19 | 1,393 | 1,428 | 1,393 | 1,428 | +28 | +2% | 13,600 |
2020/02/18 | 1,415 | 1,430 | 1,393 | 1,400 | -45 | -3.1% | 38,600 |
2020/02/17 | 1,456 | 1,456 | 1,426 | 1,445 | -25 | -1.7% | 23,400 |
2020/02/14 | 1,475 | 1,491 | 1,453 | 1,470 | ±0 | ±0% | 33,900 |
2020/02/13 | 1,485 | 1,493 | 1,464 | 1,470 | -11 | -0.7% | 22,200 |
2020/02/12 | 1,500 | 1,500 | 1,458 | 1,481 | -2 | -0.1% | 36,100 |
2020/02/10 | 1,505 | 1,515 | 1,482 | 1,483 | -22 | -1.5% | 31,600 |
2020/02/07 | 1,543 | 1,547 | 1,505 | 1,505 | -28 | -1.8% | 34,000 |
2020/02/06 | 1,530 | 1,560 | 1,516 | 1,533 | +25 | +1.7% | 24,800 |
2020/02/05 | 1,526 | 1,526 | 1,500 | 1,508 | +7 | +0.5% | 26,000 |
2020/02/04 | 1,485 | 1,516 | 1,461 | 1,501 | +41 | +2.8% | 17,500 |
2020/02/03 | 1,401 | 1,460 | 1,401 | 1,460 | -6 | -0.4% | 24,900 |
2020/01/31 | 1,473 | 1,492 | 1,447 | 1,466 | +13 | +0.9% | 19,700 |
2020/01/30 | 1,542 | 1,542 | 1,446 | 1,453 | -102 | -6.6% | 58,400 |
2020/01/29 | 1,580 | 1,583 | 1,555 | 1,555 | -13 | -0.8% | 25,600 |
2020/01/28 | 1,563 | 1,576 | 1,547 | 1,568 | -22 | -1.4% | 31,500 |
2020/01/27 | 1,593 | 1,629 | 1,566 | 1,590 | -83 | -5% | 50,900 |
2020/01/24 | 1,702 | 1,725 | 1,671 | 1,673 | -42 | -2.4% | 52,600 |
2020/01/23 | 1,650 | 1,715 | 1,649 | 1,715 | +74 | +4.5% | 92,900 |
2020/01/22 | 1,596 | 1,650 | 1,596 | 1,641 | +36 | +2.2% | 50,000 |
2020/01/21 | 1,590 | 1,620 | 1,589 | 1,605 | +16 | +1% | 34,400 |
2020/01/20 | 1,600 | 1,600 | 1,572 | 1,589 | +19 | +1.2% | 25,400 |
2020/01/17 | 1,530 | 1,570 | 1,526 | 1,570 | +41 | +2.7% | 33,600 |
2020/01/16 | 1,520 | 1,532 | 1,508 | 1,529 | +6 | +0.4% | 20,300 |
2020/01/15 | 1,530 | 1,536 | 1,521 | 1,523 | -4 | -0.3% | 12,900 |
2020/01/14 | 1,531 | 1,540 | 1,521 | 1,527 | +23 | +1.5% | 19,700 |
2020/01/10 | 1,500 | 1,521 | 1,500 | 1,504 | -17 | -1.1% | 20,200 |
2020/01/09 | 1,526 | 1,537 | 1,517 | 1,521 | +15 | +1% | 13,400 |
2020/01/08 | 1,512 | 1,524 | 1,470 | 1,506 | -22 | -1.4% | 34,400 |
2020/01/07 | 1,510 | 1,528 | 1,503 | 1,528 | +35 | +2.3% | 28,700 |
2020/01/06 | 1,503 | 1,525 | 1,492 | 1,493 | -51 | -3.3% | 18,000 |
2019/12/30 | 1,567 | 1,567 | 1,526 | 1,544 | +20 | +1.3% | 18,600 |
2019/12/27 | 1,515 | 1,525 | 1,513 | 1,524 | +15 | +1% | 17,100 |
2019/12/26 | 1,503 | 1,530 | 1,503 | 1,509 | +6 | +0.4% | 24,500 |
1151~
1200
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