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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,252 | 1,269 | 1,252 | 1,268 | +10 | +0.8% | 3,500 |
2019/09/19 | 1,257 | 1,272 | 1,256 | 1,258 | +6 | +0.5% | 5,400 |
2019/09/18 | 1,257 | 1,266 | 1,251 | 1,252 | -11 | -0.9% | 7,500 |
2019/09/17 | 1,252 | 1,269 | 1,251 | 1,263 | -13 | -1% | 4,300 |
2019/09/13 | 1,288 | 1,288 | 1,266 | 1,276 | -3 | -0.2% | 5,900 |
2019/09/12 | 1,278 | 1,286 | 1,272 | 1,279 | +7 | +0.6% | 8,100 |
2019/09/11 | 1,261 | 1,288 | 1,256 | 1,272 | +8 | +0.6% | 14,400 |
2019/09/10 | 1,253 | 1,280 | 1,253 | 1,264 | +14 | +1.1% | 7,000 |
2019/09/09 | 1,256 | 1,258 | 1,248 | 1,250 | +3 | +0.2% | 7,400 |
2019/09/06 | 1,218 | 1,265 | 1,218 | 1,247 | +41 | +3.4% | 19,400 |
2019/09/05 | 1,212 | 1,232 | 1,202 | 1,206 | +10 | +0.8% | 17,700 |
2019/09/04 | 1,199 | 1,202 | 1,190 | 1,196 | -12 | -1% | 9,200 |
2019/09/03 | 1,196 | 1,219 | 1,196 | 1,208 | +4 | +0.3% | 2,800 |
2019/09/02 | 1,209 | 1,218 | 1,200 | 1,204 | -6 | -0.5% | 2,600 |
2019/08/30 | 1,185 | 1,217 | 1,185 | 1,210 | +35 | +3% | 9,900 |
2019/08/29 | 1,197 | 1,197 | 1,162 | 1,175 | -22 | -1.8% | 16,200 |
2019/08/28 | 1,213 | 1,213 | 1,191 | 1,197 | -16 | -1.3% | 6,300 |
2019/08/27 | 1,235 | 1,238 | 1,208 | 1,213 | -20 | -1.6% | 26,400 |
2019/08/26 | 1,249 | 1,249 | 1,230 | 1,233 | -12 | -1% | 5,500 |
2019/08/23 | 1,240 | 1,252 | 1,232 | 1,245 | +6 | +0.5% | 3,900 |
2019/08/22 | 1,277 | 1,278 | 1,237 | 1,239 | -31 | -2.4% | 13,500 |
2019/08/21 | 1,272 | 1,276 | 1,262 | 1,270 | -2 | -0.2% | 3,800 |
2019/08/20 | 1,286 | 1,287 | 1,267 | 1,272 | -14 | -1.1% | 8,000 |
2019/08/19 | 1,233 | 1,287 | 1,233 | 1,286 | +54 | +4.4% | 22,000 |
2019/08/16 | 1,222 | 1,242 | 1,210 | 1,232 | +20 | +1.7% | 14,700 |
2019/08/15 | 1,193 | 1,222 | 1,182 | 1,212 | -11 | -0.9% | 34,100 |
2019/08/14 | 1,235 | 1,251 | 1,216 | 1,223 | -2 | -0.2% | 16,800 |
2019/08/13 | 1,236 | 1,236 | 1,208 | 1,225 | -36 | -2.9% | 15,500 |
2019/08/09 | 1,298 | 1,310 | 1,253 | 1,261 | +23 | +1.9% | 45,800 |
2019/08/08 | 1,237 | 1,257 | 1,210 | 1,238 | -5 | -0.4% | 20,900 |
2019/08/07 | 1,228 | 1,248 | 1,221 | 1,243 | +15 | +1.2% | 38,600 |
2019/08/06 | 1,207 | 1,236 | 1,195 | 1,228 | -28 | -2.2% | 11,400 |
2019/08/05 | 1,283 | 1,283 | 1,230 | 1,256 | -32 | -2.5% | 21,300 |
2019/08/02 | 1,270 | 1,288 | 1,255 | 1,288 | -27 | -2.1% | 21,900 |
2019/08/01 | 1,315 | 1,323 | 1,300 | 1,315 | -9 | -0.7% | 7,400 |
2019/07/31 | 1,320 | 1,327 | 1,305 | 1,324 | +5 | +0.4% | 11,800 |
2019/07/30 | 1,317 | 1,319 | 1,307 | 1,319 | -6 | -0.5% | 11,600 |
2019/07/29 | 1,346 | 1,346 | 1,317 | 1,325 | -7 | -0.5% | 9,400 |
2019/07/26 | 1,340 | 1,341 | 1,310 | 1,332 | -21 | -1.6% | 22,800 |
2019/07/25 | 1,360 | 1,362 | 1,342 | 1,353 | -9 | -0.7% | 12,800 |
2019/07/24 | 1,380 | 1,380 | 1,350 | 1,362 | +13 | +1% | 46,000 |
2019/07/23 | 1,273 | 1,362 | 1,272 | 1,349 | +84 | +6.6% | 56,300 |
2019/07/22 | 1,274 | 1,274 | 1,239 | 1,265 | +4 | +0.3% | 21,900 |
2019/07/19 | 1,246 | 1,271 | 1,245 | 1,261 | +19 | +1.5% | 40,900 |
2019/07/18 | 1,276 | 1,276 | 1,232 | 1,242 | -34 | -2.7% | 27,100 |
2019/07/17 | 1,271 | 1,276 | 1,249 | 1,276 | -6 | -0.5% | 14,100 |
2019/07/16 | 1,286 | 1,299 | 1,261 | 1,282 | -20 | -1.5% | 18,800 |
2019/07/12 | 1,330 | 1,330 | 1,290 | 1,302 | -32 | -2.4% | 21,900 |
2019/07/11 | 1,332 | 1,334 | 1,319 | 1,334 | +5 | +0.4% | 7,700 |
2019/07/10 | 1,309 | 1,330 | 1,302 | 1,329 | +6 | +0.5% | 12,400 |
1251~
1300
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