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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,284 | 2,338 | 2,253 | 2,265 | +9 | +0.4% | 33,500 |
2018/09/27 | 2,252 | 2,291 | 2,200 | 2,256 | -62 | -2.7% | 65,200 |
2018/09/26 | 2,147 | 2,348 | 2,147 | 2,318 | +157 | +7.3% | 70,600 |
2018/09/25 | 2,235 | 2,237 | 2,145 | 2,161 | -76 | -3.4% | 53,200 |
2018/09/21 | 2,335 | 2,335 | 2,221 | 2,237 | -48 | -2.1% | 60,900 |
2018/09/20 | 2,345 | 2,360 | 2,240 | 2,285 | -45 | -1.9% | 69,800 |
2018/09/19 | 2,350 | 2,487 | 2,265 | 2,330 | -6 | -0.3% | 135,900 |
2018/09/18 | 2,100 | 2,450 | 2,100 | 2,336 | +266 | +12.9% | 219,800 |
2018/09/14 | 2,033 | 2,084 | 1,912 | 2,070 | +34 | +1.7% | 101,400 |
2018/09/13 | 2,080 | 2,096 | 2,031 | 2,036 | -48 | -2.3% | 62,900 |
2018/09/12 | 2,078 | 2,184 | 2,078 | 2,084 | +16 | +0.8% | 77,900 |
2018/09/11 | 2,052 | 2,085 | 2,025 | 2,068 | +34 | +1.7% | 52,100 |
2018/09/10 | 2,107 | 2,155 | 2,016 | 2,034 | -76 | -3.6% | 56,200 |
2018/09/07 | 2,063 | 2,115 | 1,977 | 2,110 | +59 | +2.9% | 50,600 |
2018/09/06 | 1,971 | 2,075 | 1,951 | 2,051 | +30 | +1.5% | 92,500 |
2018/09/05 | 2,136 | 2,139 | 2,001 | 2,021 | -115 | -5.4% | 85,700 |
2018/09/04 | 2,130 | 2,250 | 2,054 | 2,136 | +23 | +1.1% | 184,100 |
2018/09/03 | 1,997 | 2,120 | 1,997 | 2,113 | +101 | +5% | 131,200 |
2018/08/31 | 1,900 | 2,084 | 1,890 | 2,012 | +83 | +4.3% | 172,700 |
2018/08/30 | 1,851 | 1,929 | 1,845 | 1,929 | +98 | +5.4% | 111,000 |
2018/08/29 | 1,830 | 1,844 | 1,800 | 1,831 | +6 | +0.3% | 36,300 |
2018/08/28 | 1,850 | 1,886 | 1,792 | 1,825 | +15 | +0.8% | 60,900 |
2018/08/27 | 1,721 | 1,840 | 1,721 | 1,810 | +88 | +5.1% | 83,000 |
2018/08/24 | 1,726 | 1,750 | 1,693 | 1,722 | -1 | -0.1% | 29,300 |
2018/08/23 | 1,690 | 1,766 | 1,690 | 1,723 | +14 | +0.8% | 57,600 |
2018/08/22 | 1,740 | 1,760 | 1,675 | 1,709 | -34 | -2% | 58,000 |
2018/08/21 | 1,757 | 1,768 | 1,660 | 1,743 | -47 | -2.6% | 98,400 |
2018/08/20 | 1,799 | 1,840 | 1,783 | 1,790 | +36 | +2.1% | 91,100 |
2018/08/17 | 1,730 | 1,779 | 1,708 | 1,754 | +45 | +2.6% | 78,600 |
2018/08/16 | 1,658 | 1,720 | 1,630 | 1,709 | +11 | +0.6% | 65,400 |
2018/08/15 | 1,713 | 1,768 | 1,671 | 1,698 | +18 | +1.1% | 161,200 |
2018/08/14 | 1,610 | 1,680 | 1,545 | 1,680 | +70 | +4.3% | 160,700 |
2018/08/13 | 1,515 | 1,654 | 1,515 | 1,610 | +82 | +5.4% | 220,800 |
2018/08/10 | 1,545 | 1,569 | 1,464 | 1,528 | -47 | -3% | 198,300 |
2018/08/09 | 1,503 | 1,575 | 1,479 | 1,575 | +57 | +3.8% | 129,100 |
2018/08/08 | 1,557 | 1,572 | 1,460 | 1,518 | +91 | +6.4% | 503,600 |
2018/08/07 | 1,427 | 1,427 | 1,427 | 1,427 | +300 | +26.6% | 39,700 |
2018/08/06 | 1,143 | 1,143 | 1,120 | 1,127 | -1 | -0.1% | 12,100 |
2018/08/03 | 1,144 | 1,148 | 1,122 | 1,128 | -16 | -1.4% | 6,100 |
2018/08/02 | 1,161 | 1,161 | 1,132 | 1,144 | -11 | -1% | 11,800 |
2018/08/01 | 1,160 | 1,177 | 1,146 | 1,155 | +5 | +0.4% | 21,800 |
2018/07/31 | 1,133 | 1,159 | 1,121 | 1,150 | -5 | -0.4% | 10,800 |
2018/07/30 | 1,166 | 1,167 | 1,143 | 1,155 | -17 | -1.5% | 7,000 |
2018/07/27 | 1,173 | 1,174 | 1,153 | 1,172 | +8 | +0.7% | 5,800 |
2018/07/26 | 1,151 | 1,172 | 1,146 | 1,164 | +13 | +1.1% | 13,100 |
2018/07/25 | 1,137 | 1,175 | 1,111 | 1,151 | +7 | +0.6% | 26,600 |
2018/07/24 | 1,154 | 1,154 | 1,125 | 1,144 | +3 | +0.3% | 12,100 |
2018/07/23 | 1,121 | 1,163 | 1,116 | 1,141 | +31 | +2.8% | 32,500 |
2018/07/20 | 1,049 | 1,110 | 1,048 | 1,110 | +83 | +8.1% | 38,200 |
2018/07/19 | 1,005 | 1,033 | 1,002 | 1,027 | +33 | +3.3% | 24,700 |
1501~
1550
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