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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,580 | 1,610 | 1,510 | 1,534 | -51 | -3.2% | 98,200 |
2019/04/19 | 1,605 | 1,619 | 1,554 | 1,585 | +5 | +0.3% | 121,700 |
2019/04/18 | 1,521 | 1,609 | 1,454 | 1,580 | +90 | +6% | 245,300 |
2019/04/17 | 1,520 | 1,575 | 1,463 | 1,490 | -22 | -1.5% | 153,500 |
2019/04/16 | 1,434 | 1,515 | 1,430 | 1,512 | +106 | +7.5% | 150,600 |
2019/04/15 | 1,389 | 1,410 | 1,376 | 1,406 | +64 | +4.8% | 73,900 |
2019/04/12 | 1,300 | 1,348 | 1,300 | 1,342 | +42 | +3.2% | 45,500 |
2019/04/11 | 1,308 | 1,309 | 1,291 | 1,300 | -12 | -0.9% | 10,900 |
2019/04/10 | 1,294 | 1,316 | 1,286 | 1,312 | -7 | -0.5% | 10,700 |
2019/04/09 | 1,344 | 1,350 | 1,307 | 1,319 | -25 | -1.9% | 26,600 |
2019/04/08 | 1,276 | 1,345 | 1,276 | 1,344 | +77 | +6.1% | 47,400 |
2019/04/05 | 1,251 | 1,268 | 1,251 | 1,267 | +16 | +1.3% | 13,400 |
2019/04/04 | 1,253 | 1,280 | 1,250 | 1,251 | -2 | -0.2% | 21,900 |
2019/04/03 | 1,232 | 1,259 | 1,225 | 1,253 | +6 | +0.5% | 11,500 |
2019/04/02 | 1,251 | 1,265 | 1,233 | 1,247 | +2 | +0.2% | 16,900 |
2019/04/01 | 1,260 | 1,277 | 1,241 | 1,245 | +4 | +0.3% | 11,000 |
2019/03/29 | 1,236 | 1,242 | 1,220 | 1,241 | +6 | +0.5% | 20,600 |
2019/03/28 | 1,263 | 1,263 | 1,234 | 1,235 | -28 | -2.2% | 14,400 |
2019/03/27 | 1,236 | 1,270 | 1,230 | 1,263 | +27 | +2.2% | 12,300 |
2019/03/26 | 1,221 | 1,239 | 1,212 | 1,236 | +21 | +1.7% | 21,000 |
2019/03/25 | 1,211 | 1,225 | 1,210 | 1,215 | -30 | -2.4% | 15,900 |
2019/03/22 | 1,240 | 1,249 | 1,230 | 1,245 | +7 | +0.6% | 11,100 |
2019/03/20 | 1,237 | 1,254 | 1,218 | 1,238 | +2 | +0.2% | 11,000 |
2019/03/19 | 1,240 | 1,270 | 1,233 | 1,236 | +3 | +0.2% | 15,000 |
2019/03/18 | 1,215 | 1,239 | 1,215 | 1,233 | +12 | +1% | 10,200 |
2019/03/15 | 1,255 | 1,255 | 1,218 | 1,221 | -20 | -1.6% | 21,000 |
2019/03/14 | 1,252 | 1,254 | 1,231 | 1,241 | +10 | +0.8% | 19,300 |
2019/03/13 | 1,249 | 1,249 | 1,211 | 1,231 | -6 | -0.5% | 10,500 |
2019/03/12 | 1,221 | 1,267 | 1,205 | 1,237 | +39 | +3.3% | 25,900 |
2019/03/11 | 1,181 | 1,221 | 1,161 | 1,198 | +17 | +1.4% | 16,100 |
2019/03/08 | 1,196 | 1,197 | 1,156 | 1,181 | -75 | -6% | 49,000 |
2019/03/07 | 1,294 | 1,294 | 1,236 | 1,256 | -50 | -3.8% | 28,400 |
2019/03/06 | 1,320 | 1,321 | 1,289 | 1,306 | -19 | -1.4% | 23,800 |
2019/03/05 | 1,328 | 1,337 | 1,316 | 1,325 | -7 | -0.5% | 10,400 |
2019/03/04 | 1,338 | 1,344 | 1,330 | 1,332 | ±0 | ±0% | 11,600 |
2019/03/01 | 1,334 | 1,348 | 1,325 | 1,332 | +5 | +0.4% | 8,100 |
1351~
1400
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