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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,368 | 1,370 | 1,317 | 1,323 | -55 | -4% | 17,700 |
2019/07/08 | 1,380 | 1,385 | 1,358 | 1,378 | -7 | -0.5% | 14,100 |
2019/07/05 | 1,381 | 1,400 | 1,377 | 1,385 | +3 | +0.2% | 18,800 |
2019/07/04 | 1,402 | 1,402 | 1,371 | 1,382 | -12 | -0.9% | 12,500 |
2019/07/03 | 1,395 | 1,400 | 1,367 | 1,394 | -1 | -0.1% | 21,900 |
2019/07/02 | 1,390 | 1,410 | 1,386 | 1,395 | -6 | -0.4% | 22,500 |
2019/07/01 | 1,384 | 1,405 | 1,358 | 1,401 | +77 | +5.8% | 51,700 |
2019/06/28 | 1,329 | 1,333 | 1,320 | 1,324 | -6 | -0.5% | 13,400 |
2019/06/27 | 1,281 | 1,345 | 1,281 | 1,330 | +49 | +3.8% | 34,100 |
2019/06/26 | 1,285 | 1,288 | 1,241 | 1,281 | -8 | -0.6% | 13,900 |
2019/06/25 | 1,295 | 1,327 | 1,282 | 1,289 | -14 | -1.1% | 30,400 |
2019/06/24 | 1,319 | 1,319 | 1,300 | 1,303 | -17 | -1.3% | 6,200 |
2019/06/21 | 1,320 | 1,328 | 1,303 | 1,320 | -4 | -0.3% | 22,000 |
2019/06/20 | 1,320 | 1,325 | 1,295 | 1,324 | +4 | +0.3% | 16,300 |
2019/06/19 | 1,318 | 1,330 | 1,304 | 1,320 | +30 | +2.3% | 31,200 |
2019/06/18 | 1,395 | 1,395 | 1,287 | 1,290 | -99 | -7.1% | 62,200 |
2019/06/17 | 1,369 | 1,401 | 1,357 | 1,389 | +21 | +1.5% | 29,200 |
2019/06/14 | 1,360 | 1,371 | 1,338 | 1,368 | +9 | +0.7% | 22,200 |
2019/06/13 | 1,352 | 1,373 | 1,340 | 1,359 | -23 | -1.7% | 43,600 |
2019/06/12 | 1,347 | 1,410 | 1,310 | 1,382 | +27 | +2% | 97,300 |
2019/06/11 | 1,294 | 1,392 | 1,289 | 1,355 | +135 | +11.1% | 236,000 |
2019/06/10 | 1,184 | 1,227 | 1,175 | 1,220 | +66 | +5.7% | 28,600 |
2019/06/07 | 1,146 | 1,165 | 1,130 | 1,154 | +9 | +0.8% | 24,800 |
2019/06/06 | 1,153 | 1,156 | 1,135 | 1,145 | -15 | -1.3% | 16,100 |
2019/06/05 | 1,163 | 1,168 | 1,146 | 1,160 | +40 | +3.6% | 29,400 |
2019/06/04 | 1,099 | 1,132 | 1,086 | 1,120 | +21 | +1.9% | 19,800 |
2019/06/03 | 1,124 | 1,124 | 1,086 | 1,099 | -42 | -3.7% | 24,400 |
2019/05/31 | 1,130 | 1,156 | 1,110 | 1,141 | +11 | +1% | 29,800 |
2019/05/30 | 1,141 | 1,141 | 1,115 | 1,130 | -26 | -2.2% | 36,800 |
2019/05/29 | 1,157 | 1,166 | 1,133 | 1,156 | -23 | -2% | 20,100 |
2019/05/28 | 1,160 | 1,183 | 1,152 | 1,179 | +15 | +1.3% | 17,800 |
2019/05/27 | 1,170 | 1,176 | 1,157 | 1,164 | -12 | -1% | 12,200 |
2019/05/24 | 1,150 | 1,196 | 1,150 | 1,176 | -4 | -0.3% | 24,100 |
2019/05/23 | 1,205 | 1,205 | 1,147 | 1,180 | -17 | -1.4% | 35,500 |
2019/05/22 | 1,192 | 1,212 | 1,185 | 1,197 | +6 | +0.5% | 19,900 |
2019/05/21 | 1,180 | 1,213 | 1,150 | 1,191 | -6 | -0.5% | 50,600 |
1301~
1350
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