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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 972 | 979 | 971 | 975 | +5 | +0.5% | 4,800 |
| 2024/06/26 | 965 | 970 | 965 | 970 | +5 | +0.5% | 4,200 |
| 2024/06/25 | 968 | 970 | 965 | 965 | +3 | +0.3% | 3,800 |
| 2024/06/24 | 970 | 974 | 960 | 962 | -8 | -0.8% | 6,800 |
| 2024/06/21 | 976 | 976 | 970 | 970 | ±0 | ±0% | 3,200 |
| 2024/06/20 | 975 | 979 | 970 | 970 | -10 | -1% | 4,000 |
| 2024/06/19 | 982 | 982 | 974 | 980 | +7 | +0.7% | 900 |
| 2024/06/18 | 986 | 987 | 973 | 973 | +2 | +0.2% | 700 |
| 2024/06/17 | 987 | 987 | 971 | 971 | -1 | -0.1% | 13,600 |
| 2024/06/14 | 965 | 972 | 963 | 972 | +3 | +0.3% | 7,600 |
| 2024/06/13 | 983 | 983 | 969 | 969 | -14 | -1.4% | 10,000 |
| 2024/06/12 | 985 | 987 | 982 | 983 | -4 | -0.4% | 1,900 |
| 2024/06/11 | 987 | 987 | 984 | 987 | +1 | +0.1% | 3,400 |
| 2024/06/10 | 993 | 993 | 986 | 986 | -2 | -0.2% | 4,400 |
| 2024/06/07 | 990 | 990 | 985 | 988 | -2 | -0.2% | 800 |
| 2024/06/06 | 978 | 990 | 978 | 990 | +7 | +0.7% | 3,700 |
| 2024/06/05 | 978 | 983 | 977 | 983 | +4 | +0.4% | 2,900 |
| 2024/06/04 | 983 | 985 | 978 | 979 | ±0 | ±0% | 2,800 |
| 2024/06/03 | 975 | 988 | 970 | 979 | +9 | +0.9% | 7,400 |
| 2024/05/31 | 968 | 982 | 968 | 970 | -3 | -0.3% | 6,900 |
| 2024/05/30 | 980 | 981 | 973 | 973 | -8 | -0.8% | 10,800 |
| 2024/05/29 | 991 | 994 | 980 | 981 | -9 | -0.9% | 4,500 |
| 2024/05/28 | 985 | 990 | 984 | 990 | +5 | +0.5% | 3,000 |
| 2024/05/27 | 983 | 988 | 983 | 985 | -4 | -0.4% | 2,900 |
| 2024/05/24 | 998 | 999 | 983 | 989 | +6 | +0.6% | 7,400 |
| 2024/05/23 | 985 | 994 | 983 | 983 | -1 | -0.1% | 3,500 |
| 2024/05/22 | 984 | 987 | 984 | 984 | +1 | +0.1% | 900 |
| 2024/05/21 | 994 | 995 | 983 | 983 | -11 | -1.1% | 5,400 |
| 2024/05/20 | 987 | 995 | 985 | 994 | +6 | +0.6% | 7,600 |
| 2024/05/17 | 988 | 995 | 986 | 988 | +1 | +0.1% | 6,500 |
| 2024/05/16 | 1,004 | 1,004 | 987 | 987 | -17 | -1.7% | 8,600 |
| 2024/05/15 | 999 | 1,009 | 996 | 1,004 | +9 | +0.9% | 9,800 |
| 2024/05/14 | 1,009 | 1,012 | 990 | 995 | -13 | -1.3% | 12,900 |
| 2024/05/13 | 1,041 | 1,045 | 985 | 1,008 | -77 | -7.1% | 54,100 |
| 2024/05/10 | 1,090 | 1,090 | 1,076 | 1,085 | -2 | -0.2% | 2,700 |
| 2024/05/09 | 1,089 | 1,089 | 1,082 | 1,087 | -2 | -0.2% | 1,200 |
| 2024/05/08 | 1,089 | 1,089 | 1,085 | 1,089 | ±0 | ±0% | 900 |
| 2024/05/07 | 1,079 | 1,089 | 1,076 | 1,089 | +17 | +1.6% | 3,900 |
| 2024/05/02 | 1,077 | 1,077 | 1,072 | 1,072 | -5 | -0.5% | 2,900 |
| 2024/05/01 | 1,081 | 1,081 | 1,072 | 1,077 | -4 | -0.4% | 2,300 |
| 2024/04/30 | 1,082 | 1,084 | 1,066 | 1,081 | +6 | +0.6% | 5,500 |
| 2024/04/26 | 1,092 | 1,092 | 1,051 | 1,075 | -10 | -0.9% | 5,500 |
| 2024/04/25 | 1,078 | 1,093 | 1,075 | 1,085 | +7 | +0.6% | 2,000 |
| 2024/04/24 | 1,085 | 1,085 | 1,076 | 1,078 | -7 | -0.6% | 1,300 |
| 2024/04/23 | 1,071 | 1,085 | 1,070 | 1,085 | +3 | +0.3% | 2,800 |
| 2024/04/22 | 1,091 | 1,091 | 1,075 | 1,082 | +15 | +1.4% | 2,400 |
| 2024/04/19 | 1,100 | 1,100 | 1,040 | 1,067 | -39 | -3.5% | 10,700 |
| 2024/04/18 | 1,096 | 1,114 | 1,096 | 1,106 | +10 | +0.9% | 8,000 |
| 2024/04/17 | 1,110 | 1,110 | 1,090 | 1,096 | -8 | -0.7% | 4,200 |
| 2024/04/16 | 1,110 | 1,110 | 1,083 | 1,104 | -14 | -1.3% | 3,900 |
101～
150
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
