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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,201 | 1,208 | 1,186 | 1,197 | -3 | -0.3% | 39,900 |
2019/05/17 | 1,200 | 1,230 | 1,200 | 1,200 | +5 | +0.4% | 39,200 |
2019/05/16 | 1,229 | 1,232 | 1,184 | 1,195 | -34 | -2.8% | 63,600 |
2019/05/15 | 1,214 | 1,266 | 1,186 | 1,229 | +15 | +1.2% | 50,900 |
2019/05/14 | 1,186 | 1,240 | 1,120 | 1,214 | -29 | -2.3% | 108,800 |
2019/05/13 | 1,306 | 1,315 | 1,242 | 1,243 | -183 | -12.8% | 131,000 |
2019/05/10 | 1,532 | 1,534 | 1,370 | 1,426 | -116 | -7.5% | 153,100 |
2019/05/09 | 1,615 | 1,670 | 1,535 | 1,542 | +2 | +0.1% | 191,700 |
2019/05/08 | 1,521 | 1,574 | 1,504 | 1,540 | -25 | -1.6% | 71,400 |
2019/05/07 | 1,540 | 1,575 | 1,520 | 1,565 | +63 | +4.2% | 99,700 |
2019/04/26 | 1,480 | 1,502 | 1,463 | 1,502 | -8 | -0.5% | 36,300 |
2019/04/25 | 1,467 | 1,516 | 1,456 | 1,510 | +28 | +1.9% | 32,500 |
2019/04/24 | 1,499 | 1,506 | 1,462 | 1,482 | +2 | +0.1% | 26,000 |
2019/04/23 | 1,506 | 1,526 | 1,458 | 1,480 | -54 | -3.5% | 82,500 |
1301~
1350
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