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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,492 | 1,508 | 1,468 | 1,503 | +7 | +0.5% | 19,000 |
2019/12/24 | 1,542 | 1,542 | 1,482 | 1,496 | -29 | -1.9% | 33,700 |
2019/12/23 | 1,585 | 1,585 | 1,515 | 1,525 | -48 | -3.1% | 60,400 |
2019/12/20 | 1,532 | 1,586 | 1,532 | 1,573 | +64 | +4.2% | 94,900 |
2019/12/19 | 1,453 | 1,512 | 1,453 | 1,509 | +69 | +4.8% | 79,100 |
2019/12/18 | 1,455 | 1,460 | 1,417 | 1,440 | -20 | -1.4% | 34,600 |
2019/12/17 | 1,460 | 1,465 | 1,432 | 1,460 | +17 | +1.2% | 47,000 |
2019/12/16 | 1,445 | 1,458 | 1,428 | 1,443 | -1 | -0.1% | 23,200 |
2019/12/13 | 1,462 | 1,469 | 1,427 | 1,444 | +7 | +0.5% | 25,700 |
2019/12/12 | 1,450 | 1,472 | 1,424 | 1,437 | -6 | -0.4% | 20,700 |
2019/12/11 | 1,418 | 1,443 | 1,416 | 1,443 | +17 | +1.2% | 18,400 |
2019/12/10 | 1,428 | 1,436 | 1,412 | 1,426 | -2 | -0.1% | 14,400 |
2019/12/09 | 1,409 | 1,435 | 1,409 | 1,428 | +24 | +1.7% | 17,400 |
2019/12/06 | 1,417 | 1,417 | 1,401 | 1,404 | -16 | -1.1% | 9,600 |
2019/12/05 | 1,430 | 1,430 | 1,414 | 1,420 | -10 | -0.7% | 8,000 |
2019/12/04 | 1,416 | 1,432 | 1,404 | 1,430 | -13 | -0.9% | 25,300 |
2019/12/03 | 1,433 | 1,443 | 1,414 | 1,443 | -1 | -0.1% | 9,200 |
2019/12/02 | 1,424 | 1,444 | 1,415 | 1,444 | +27 | +1.9% | 23,000 |
2019/11/29 | 1,435 | 1,445 | 1,414 | 1,417 | -9 | -0.6% | 30,100 |
2019/11/28 | 1,460 | 1,460 | 1,423 | 1,426 | -27 | -1.9% | 18,000 |
2019/11/27 | 1,445 | 1,464 | 1,438 | 1,453 | +26 | +1.8% | 44,000 |
2019/11/26 | 1,462 | 1,468 | 1,402 | 1,427 | -22 | -1.5% | 51,800 |
2019/11/25 | 1,444 | 1,468 | 1,443 | 1,449 | +9 | +0.6% | 18,600 |
2019/11/22 | 1,427 | 1,449 | 1,427 | 1,440 | +18 | +1.3% | 28,700 |
2019/11/21 | 1,424 | 1,426 | 1,385 | 1,422 | -13 | -0.9% | 17,300 |
2019/11/20 | 1,440 | 1,449 | 1,423 | 1,435 | -10 | -0.7% | 20,500 |
2019/11/19 | 1,447 | 1,476 | 1,445 | 1,445 | -15 | -1% | 10,900 |
2019/11/18 | 1,457 | 1,461 | 1,445 | 1,460 | +6 | +0.4% | 19,500 |
2019/11/15 | 1,431 | 1,465 | 1,431 | 1,454 | +15 | +1% | 28,100 |
2019/11/14 | 1,473 | 1,473 | 1,431 | 1,439 | -42 | -2.8% | 14,500 |
2019/11/13 | 1,491 | 1,491 | 1,440 | 1,481 | -7 | -0.5% | 25,900 |
2019/11/12 | 1,486 | 1,491 | 1,468 | 1,488 | +7 | +0.5% | 12,400 |
2019/11/11 | 1,480 | 1,510 | 1,480 | 1,481 | +4 | +0.3% | 20,800 |
2019/11/08 | 1,481 | 1,520 | 1,475 | 1,477 | +22 | +1.5% | 68,200 |
2019/11/07 | 1,450 | 1,473 | 1,436 | 1,455 | +5 | +0.3% | 26,200 |
2019/11/06 | 1,448 | 1,455 | 1,420 | 1,450 | +7 | +0.5% | 14,600 |
2019/11/05 | 1,460 | 1,481 | 1,442 | 1,443 | +1 | +0.1% | 28,000 |
2019/11/01 | 1,419 | 1,450 | 1,415 | 1,442 | -6 | -0.4% | 11,700 |
2019/10/31 | 1,474 | 1,474 | 1,439 | 1,448 | +1 | +0.1% | 26,500 |
2019/10/30 | 1,510 | 1,510 | 1,435 | 1,447 | -41 | -2.8% | 30,800 |
2019/10/29 | 1,407 | 1,510 | 1,400 | 1,488 | +89 | +6.4% | 87,400 |
2019/10/28 | 1,381 | 1,410 | 1,381 | 1,399 | +20 | +1.5% | 19,900 |
2019/10/25 | 1,390 | 1,409 | 1,377 | 1,379 | -15 | -1.1% | 21,500 |
2019/10/24 | 1,386 | 1,405 | 1,386 | 1,394 | +9 | +0.6% | 29,000 |
2019/10/23 | 1,364 | 1,411 | 1,354 | 1,385 | +23 | +1.7% | 49,400 |
2019/10/21 | 1,350 | 1,365 | 1,337 | 1,362 | +32 | +2.4% | 23,000 |
2019/10/18 | 1,262 | 1,336 | 1,262 | 1,330 | +74 | +5.9% | 51,400 |
2019/10/17 | 1,272 | 1,286 | 1,251 | 1,256 | -16 | -1.3% | 17,500 |
2019/10/16 | 1,268 | 1,294 | 1,266 | 1,272 | +10 | +0.8% | 32,400 |
2019/10/15 | 1,260 | 1,270 | 1,257 | 1,262 | +9 | +0.7% | 7,600 |
1201~
1250
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