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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,359 | 1,359 | 1,325 | 1,327 | -22 | -1.6% | 18,200 |
2019/02/27 | 1,368 | 1,368 | 1,333 | 1,349 | +12 | +0.9% | 11,200 |
2019/02/26 | 1,380 | 1,380 | 1,331 | 1,337 | -17 | -1.3% | 19,600 |
2019/02/25 | 1,340 | 1,364 | 1,332 | 1,354 | +25 | +1.9% | 16,900 |
2019/02/22 | 1,329 | 1,338 | 1,320 | 1,329 | -22 | -1.6% | 16,600 |
2019/02/21 | 1,351 | 1,360 | 1,342 | 1,351 | ±0 | ±0% | 13,500 |
2019/02/20 | 1,364 | 1,364 | 1,345 | 1,351 | -13 | -1% | 11,500 |
2019/02/19 | 1,355 | 1,374 | 1,353 | 1,364 | +5 | +0.4% | 15,300 |
2019/02/18 | 1,378 | 1,389 | 1,347 | 1,359 | +23 | +1.7% | 24,400 |
2019/02/15 | 1,379 | 1,379 | 1,325 | 1,336 | -40 | -2.9% | 26,200 |
2019/02/14 | 1,401 | 1,426 | 1,370 | 1,376 | -55 | -3.8% | 44,600 |
2019/02/13 | 1,430 | 1,486 | 1,422 | 1,431 | +19 | +1.3% | 85,800 |
2019/02/12 | 1,392 | 1,420 | 1,357 | 1,412 | +10 | +0.7% | 59,700 |
2019/02/08 | 1,451 | 1,470 | 1,380 | 1,402 | -69 | -4.7% | 120,700 |
2019/02/07 | 1,500 | 1,508 | 1,430 | 1,471 | -24 | -1.6% | 108,700 |
2019/02/06 | 1,461 | 1,495 | 1,456 | 1,495 | +50 | +3.5% | 75,700 |
2019/02/05 | 1,419 | 1,458 | 1,410 | 1,445 | +11 | +0.8% | 74,400 |
2019/02/04 | 1,340 | 1,435 | 1,335 | 1,434 | +113 | +8.6% | 79,000 |
2019/02/01 | 1,330 | 1,330 | 1,302 | 1,321 | -2 | -0.2% | 31,900 |
2019/01/31 | 1,330 | 1,330 | 1,302 | 1,323 | +23 | +1.8% | 24,100 |
2019/01/30 | 1,344 | 1,344 | 1,284 | 1,300 | -24 | -1.8% | 46,800 |
2019/01/29 | 1,332 | 1,332 | 1,274 | 1,324 | -8 | -0.6% | 47,300 |
2019/01/28 | 1,342 | 1,390 | 1,305 | 1,332 | +95 | +7.7% | 121,100 |
2019/01/25 | 1,207 | 1,237 | 1,194 | 1,237 | +51 | +4.3% | 24,800 |
2019/01/24 | 1,187 | 1,201 | 1,172 | 1,186 | -6 | -0.5% | 8,500 |
2019/01/23 | 1,185 | 1,239 | 1,167 | 1,192 | -8 | -0.7% | 16,100 |
2019/01/22 | 1,198 | 1,219 | 1,161 | 1,200 | -5 | -0.4% | 33,600 |
2019/01/21 | 1,240 | 1,246 | 1,201 | 1,205 | -20 | -1.6% | 41,400 |
2019/01/18 | 1,221 | 1,235 | 1,209 | 1,225 | +28 | +2.3% | 41,000 |
2019/01/17 | 1,118 | 1,219 | 1,118 | 1,197 | +77 | +6.9% | 46,600 |
2019/01/16 | 1,130 | 1,131 | 1,111 | 1,120 | -17 | -1.5% | 18,200 |
2019/01/15 | 1,094 | 1,143 | 1,074 | 1,137 | +73 | +6.9% | 42,300 |
2019/01/11 | 1,065 | 1,072 | 1,057 | 1,064 | +6 | +0.6% | 14,600 |
2019/01/10 | 1,085 | 1,085 | 1,042 | 1,058 | -32 | -2.9% | 24,400 |
2019/01/09 | 1,116 | 1,129 | 1,090 | 1,090 | -5 | -0.5% | 25,700 |
2019/01/08 | 1,090 | 1,106 | 1,084 | 1,095 | +8 | +0.7% | 59,500 |
2019/01/07 | 1,120 | 1,120 | 1,070 | 1,087 | +57 | +5.5% | 25,100 |
2019/01/04 | 1,088 | 1,094 | 983 | 1,030 | -69 | -6.3% | 34,900 |
2018/12/28 | 1,085 | 1,123 | 1,043 | 1,099 | -4 | -0.4% | 96,200 |
2018/12/27 | 1,128 | 1,128 | 1,082 | 1,103 | +79 | +7.7% | 48,000 |
2018/12/26 | 1,064 | 1,064 | 1,002 | 1,024 | +50 | +5.1% | 52,800 |
2018/12/25 | 964 | 1,027 | 962 | 974 | -95 | -8.9% | 88,700 |
2018/12/21 | 1,100 | 1,119 | 1,001 | 1,069 | -45 | -4% | 95,400 |
2018/12/20 | 1,190 | 1,190 | 1,078 | 1,114 | -82 | -6.9% | 81,000 |
2018/12/19 | 1,192 | 1,236 | 1,175 | 1,196 | +29 | +2.5% | 44,600 |
2018/12/18 | 1,184 | 1,214 | 1,155 | 1,167 | -72 | -5.8% | 68,900 |
2018/12/17 | 1,257 | 1,282 | 1,239 | 1,239 | -30 | -2.4% | 30,200 |
2018/12/14 | 1,310 | 1,310 | 1,234 | 1,269 | -36 | -2.8% | 37,600 |
2018/12/13 | 1,334 | 1,335 | 1,301 | 1,305 | -29 | -2.2% | 14,000 |
2018/12/12 | 1,271 | 1,345 | 1,270 | 1,334 | +58 | +4.5% | 31,400 |
1401~
1450
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