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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,155 | 1,189 | 1,150 | 1,169 | +72 | +6.6% | 76,000 |
2018/05/07 | 1,075 | 1,099 | 1,066 | 1,097 | +22 | +2% | 12,400 |
2018/05/02 | 1,055 | 1,084 | 1,053 | 1,075 | +12 | +1.1% | 8,600 |
2018/05/01 | 1,080 | 1,080 | 1,058 | 1,063 | -27 | -2.5% | 13,500 |
2018/04/27 | 1,086 | 1,103 | 1,075 | 1,090 | +8 | +0.7% | 10,300 |
2018/04/26 | 1,120 | 1,125 | 1,071 | 1,082 | -35 | -3.1% | 14,500 |
2018/04/25 | 1,121 | 1,136 | 1,117 | 1,117 | -1 | -0.1% | 13,900 |
2018/04/24 | 1,114 | 1,120 | 1,104 | 1,118 | +9 | +0.8% | 6,000 |
2018/04/23 | 1,106 | 1,122 | 1,076 | 1,109 | +3 | +0.3% | 13,700 |
2018/04/20 | 1,099 | 1,126 | 1,094 | 1,106 | +18 | +1.7% | 14,700 |
2018/04/19 | 1,081 | 1,096 | 1,064 | 1,088 | +25 | +2.4% | 10,400 |
2018/04/18 | 1,046 | 1,077 | 1,035 | 1,063 | +21 | +2% | 15,100 |
2018/04/17 | 1,099 | 1,099 | 1,006 | 1,042 | -44 | -4.1% | 38,100 |
2018/04/16 | 1,127 | 1,127 | 1,077 | 1,086 | -41 | -3.6% | 28,000 |
2018/04/13 | 1,144 | 1,144 | 1,127 | 1,127 | +7 | +0.6% | 9,600 |
2018/04/12 | 1,111 | 1,149 | 1,107 | 1,120 | -3 | -0.3% | 17,300 |
2018/04/11 | 1,102 | 1,145 | 1,090 | 1,123 | +47 | +4.4% | 27,700 |
2018/04/10 | 1,110 | 1,110 | 1,050 | 1,076 | -32 | -2.9% | 30,400 |
2018/04/09 | 1,058 | 1,118 | 1,052 | 1,108 | +20 | +1.8% | 26,800 |
2018/04/06 | 1,137 | 1,139 | 1,080 | 1,088 | -49 | -4.3% | 35,300 |
2018/04/05 | 1,178 | 1,190 | 1,125 | 1,137 | -34 | -2.9% | 44,600 |
2018/04/04 | 1,223 | 1,228 | 1,170 | 1,171 | -47 | -3.9% | 33,900 |
2018/04/03 | 1,206 | 1,233 | 1,190 | 1,218 | -18 | -1.5% | 32,000 |
2018/04/02 | 1,240 | 1,285 | 1,234 | 1,236 | +16 | +1.3% | 31,400 |
2018/03/30 | 1,216 | 1,237 | 1,213 | 1,220 | +15 | +1.2% | 15,300 |
2018/03/29 | 1,241 | 1,242 | 1,200 | 1,205 | -34 | -2.7% | 34,500 |
2018/03/28 | 1,180 | 1,266 | 1,180 | 1,239 | +23 | +1.9% | 29,600 |
2018/03/27 | 1,240 | 1,274 | 1,210 | 1,216 | +14 | +1.2% | 29,600 |
2018/03/26 | 1,200 | 1,236 | 1,133 | 1,202 | -33 | -2.7% | 70,100 |
2018/03/23 | 1,250 | 1,294 | 1,234 | 1,235 | -113 | -8.4% | 69,800 |
2018/03/22 | 1,350 | 1,356 | 1,325 | 1,348 | -10 | -0.7% | 21,400 |
2018/03/20 | 1,275 | 1,383 | 1,257 | 1,358 | +1 | +0.1% | 41,800 |
2018/03/19 | 1,383 | 1,393 | 1,305 | 1,357 | -26 | -1.9% | 46,100 |
2018/03/16 | 1,442 | 1,445 | 1,372 | 1,383 | -29 | -2.1% | 64,200 |
2018/03/15 | 1,384 | 1,430 | 1,358 | 1,412 | ±0 | ±0% | 46,100 |
2018/03/14 | 1,350 | 1,413 | 1,332 | 1,412 | +53 | +3.9% | 58,100 |
2018/03/13 | 1,350 | 1,398 | 1,330 | 1,359 | +26 | +2% | 75,400 |
2018/03/12 | 1,260 | 1,336 | 1,245 | 1,333 | +98 | +7.9% | 69,700 |
2018/03/09 | 1,279 | 1,279 | 1,230 | 1,235 | -22 | -1.8% | 38,700 |
2018/03/08 | 1,268 | 1,270 | 1,239 | 1,257 | +18 | +1.5% | 33,300 |
2018/03/07 | 1,242 | 1,279 | 1,207 | 1,239 | -49 | -3.8% | 58,800 |
2018/03/06 | 1,300 | 1,310 | 1,265 | 1,288 | +74 | +6.1% | 63,700 |
2018/03/05 | 1,394 | 1,404 | 1,214 | 1,214 | -206 | -14.5% | 191,300 |
2018/03/02 | 1,409 | 1,438 | 1,370 | 1,420 | -30 | -2.1% | 83,500 |
2018/03/01 | 1,340 | 1,450 | 1,313 | 1,450 | +98 | +7.2% | 176,900 |
2018/02/28 | 1,256 | 1,375 | 1,237 | 1,352 | +106 | +8.5% | 153,900 |
2018/02/27 | 1,251 | 1,278 | 1,233 | 1,246 | +6 | +0.5% | 33,200 |
2018/02/26 | 1,250 | 1,269 | 1,226 | 1,240 | +15 | +1.2% | 50,800 |
2018/02/23 | 1,223 | 1,246 | 1,205 | 1,225 | -5 | -0.4% | 41,600 |
2018/02/22 | 1,240 | 1,249 | 1,192 | 1,230 | -16 | -1.3% | 28,000 |
1601~
1650
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