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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,285 | 1,315 | 1,222 | 1,276 | +5 | +0.4% | 58,500 |
2018/12/10 | 1,306 | 1,312 | 1,255 | 1,271 | -65 | -4.9% | 55,900 |
2018/12/07 | 1,333 | 1,357 | 1,307 | 1,336 | -13 | -1% | 48,100 |
2018/12/06 | 1,392 | 1,405 | 1,333 | 1,349 | -41 | -2.9% | 46,600 |
2018/12/05 | 1,361 | 1,451 | 1,352 | 1,390 | -25 | -1.8% | 53,400 |
2018/12/04 | 1,467 | 1,467 | 1,405 | 1,415 | -32 | -2.2% | 40,000 |
2018/12/03 | 1,485 | 1,485 | 1,442 | 1,447 | +18 | +1.3% | 43,300 |
2018/11/30 | 1,407 | 1,431 | 1,399 | 1,429 | +10 | +0.7% | 35,000 |
2018/11/29 | 1,484 | 1,487 | 1,411 | 1,419 | -50 | -3.4% | 65,000 |
2018/11/28 | 1,400 | 1,476 | 1,393 | 1,469 | +74 | +5.3% | 58,500 |
2018/11/27 | 1,402 | 1,412 | 1,357 | 1,395 | +7 | +0.5% | 37,200 |
2018/11/26 | 1,356 | 1,400 | 1,352 | 1,388 | +37 | +2.7% | 28,000 |
2018/11/22 | 1,385 | 1,389 | 1,332 | 1,351 | -12 | -0.9% | 36,200 |
2018/11/21 | 1,313 | 1,393 | 1,313 | 1,363 | +13 | +1% | 41,400 |
2018/11/20 | 1,377 | 1,391 | 1,350 | 1,350 | -57 | -4.1% | 52,700 |
2018/11/19 | 1,355 | 1,429 | 1,352 | 1,407 | +47 | +3.5% | 47,200 |
2018/11/16 | 1,385 | 1,415 | 1,322 | 1,360 | -32 | -2.3% | 63,800 |
2018/11/15 | 1,337 | 1,414 | 1,299 | 1,392 | +38 | +2.8% | 93,500 |
2018/11/14 | 1,463 | 1,463 | 1,351 | 1,354 | -109 | -7.5% | 105,700 |
2018/11/13 | 1,362 | 1,488 | 1,360 | 1,463 | -1 | -0.1% | 113,800 |
2018/11/12 | 1,571 | 1,618 | 1,444 | 1,464 | -172 | -10.5% | 193,400 |
2018/11/09 | 1,765 | 1,765 | 1,627 | 1,636 | -199 | -10.8% | 225,200 |
2018/11/08 | 1,838 | 1,887 | 1,819 | 1,835 | +66 | +3.7% | 100,700 |
2018/11/07 | 1,695 | 1,796 | 1,650 | 1,769 | +83 | +4.9% | 73,700 |
2018/11/06 | 1,776 | 1,776 | 1,661 | 1,686 | -90 | -5.1% | 54,400 |
2018/11/05 | 1,750 | 1,813 | 1,723 | 1,776 | -13 | -0.7% | 39,000 |
2018/11/02 | 1,733 | 1,825 | 1,709 | 1,789 | +93 | +5.5% | 82,200 |
2018/11/01 | 1,649 | 1,729 | 1,598 | 1,696 | +29 | +1.7% | 60,100 |
2018/10/31 | 1,616 | 1,682 | 1,571 | 1,667 | +119 | +7.7% | 54,800 |
2018/10/30 | 1,424 | 1,573 | 1,424 | 1,548 | +86 | +5.9% | 55,300 |
2018/10/29 | 1,516 | 1,554 | 1,419 | 1,462 | -63 | -4.1% | 82,100 |
2018/10/26 | 1,602 | 1,619 | 1,481 | 1,525 | -49 | -3.1% | 90,500 |
2018/10/25 | 1,574 | 1,634 | 1,551 | 1,574 | -105 | -6.3% | 78,700 |
2018/10/24 | 1,789 | 1,800 | 1,665 | 1,679 | -110 | -6.1% | 79,700 |
2018/10/23 | 1,855 | 1,863 | 1,781 | 1,789 | -82 | -4.4% | 65,900 |
2018/10/22 | 1,933 | 1,933 | 1,830 | 1,871 | -22 | -1.2% | 54,800 |
2018/10/19 | 1,806 | 1,900 | 1,774 | 1,893 | +25 | +1.3% | 106,400 |
2018/10/18 | 1,817 | 1,907 | 1,803 | 1,868 | +51 | +2.8% | 106,900 |
2018/10/17 | 1,725 | 1,827 | 1,701 | 1,817 | +145 | +8.7% | 106,800 |
2018/10/16 | 1,719 | 1,732 | 1,646 | 1,672 | -7 | -0.4% | 57,600 |
2018/10/15 | 1,742 | 1,746 | 1,645 | 1,679 | -23 | -1.4% | 90,300 |
2018/10/12 | 1,620 | 1,705 | 1,587 | 1,702 | +86 | +5.3% | 114,600 |
2018/10/11 | 1,664 | 1,720 | 1,556 | 1,616 | -230 | -12.5% | 271,900 |
2018/10/10 | 1,816 | 1,897 | 1,800 | 1,846 | +30 | +1.7% | 72,000 |
2018/10/09 | 1,952 | 1,952 | 1,815 | 1,816 | -157 | -8% | 119,600 |
2018/10/05 | 2,135 | 2,169 | 1,973 | 1,973 | -212 | -9.7% | 92,500 |
2018/10/04 | 2,231 | 2,247 | 2,140 | 2,185 | -10 | -0.5% | 34,100 |
2018/10/03 | 2,160 | 2,215 | 2,149 | 2,195 | -44 | -2% | 60,700 |
2018/10/02 | 2,380 | 2,425 | 2,200 | 2,239 | -107 | -4.6% | 68,000 |
2018/10/01 | 2,272 | 2,346 | 2,271 | 2,346 | +81 | +3.6% | 50,400 |
1451~
1500
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