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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,081 | 1,094 | 1,080 | 1,085 | -9 | -0.8% | 6,700 |
2023/09/26 | 1,085 | 1,096 | 1,084 | 1,094 | +10 | +0.9% | 11,700 |
2023/09/25 | 1,060 | 1,084 | 1,055 | 1,084 | +29 | +2.7% | 22,100 |
2023/09/22 | 1,043 | 1,055 | 1,041 | 1,055 | +10 | +1% | 7,200 |
2023/09/21 | 1,051 | 1,053 | 1,045 | 1,045 | -10 | -0.9% | 7,900 |
2023/09/20 | 1,059 | 1,070 | 1,055 | 1,055 | -1 | -0.1% | 12,500 |
2023/09/19 | 1,059 | 1,062 | 1,055 | 1,056 | +1 | +0.1% | 5,600 |
2023/09/15 | 1,064 | 1,072 | 1,039 | 1,055 | -2 | -0.2% | 14,600 |
2023/09/14 | 1,041 | 1,058 | 1,041 | 1,057 | +23 | +2.2% | 20,600 |
2023/09/13 | 1,030 | 1,034 | 1,020 | 1,034 | -5 | -0.5% | 4,200 |
2023/09/12 | 1,016 | 1,040 | 1,016 | 1,039 | +19 | +1.9% | 5,800 |
2023/09/11 | 1,034 | 1,035 | 1,007 | 1,020 | -9 | -0.9% | 8,000 |
2023/09/08 | 1,035 | 1,035 | 1,029 | 1,029 | -6 | -0.6% | 2,100 |
2023/09/07 | 1,036 | 1,037 | 1,025 | 1,035 | +5 | +0.5% | 6,500 |
2023/09/06 | 1,037 | 1,037 | 1,023 | 1,030 | -7 | -0.7% | 3,300 |
2023/09/05 | 1,032 | 1,037 | 1,027 | 1,037 | +5 | +0.5% | 4,600 |
2023/09/04 | 1,024 | 1,032 | 1,019 | 1,032 | +8 | +0.8% | 5,400 |
2023/09/01 | 1,028 | 1,031 | 1,020 | 1,024 | -5 | -0.5% | 3,500 |
2023/08/31 | 1,030 | 1,036 | 1,024 | 1,029 | +8 | +0.8% | 6,400 |
2023/08/30 | 1,022 | 1,036 | 1,021 | 1,021 | +1 | +0.1% | 6,700 |
2023/08/29 | 1,022 | 1,022 | 1,020 | 1,020 | ±0 | ±0% | 600 |
2023/08/28 | 1,017 | 1,020 | 1,016 | 1,020 | +10 | +1% | 1,900 |
2023/08/25 | 1,015 | 1,015 | 1,010 | 1,010 | -14 | -1.4% | 1,500 |
2023/08/24 | 1,018 | 1,024 | 1,010 | 1,024 | +6 | +0.6% | 4,800 |
2023/08/23 | 1,012 | 1,018 | 1,003 | 1,018 | +2 | +0.2% | 3,700 |
2023/08/22 | 1,007 | 1,018 | 1,003 | 1,016 | +18 | +1.8% | 4,900 |
2023/08/21 | 995 | 1,000 | 993 | 998 | +5 | +0.5% | 2,300 |
2023/08/18 | 1,002 | 1,002 | 990 | 993 | -7 | -0.7% | 23,800 |
2023/08/17 | 1,005 | 1,005 | 993 | 1,000 | -8 | -0.8% | 15,400 |
2023/08/16 | 1,014 | 1,014 | 1,008 | 1,008 | -6 | -0.6% | 2,500 |
2023/08/15 | 1,013 | 1,016 | 1,010 | 1,014 | +2 | +0.2% | 3,000 |
2023/08/14 | 1,013 | 1,014 | 1,009 | 1,012 | -1 | -0.1% | 4,800 |
2023/08/10 | 1,025 | 1,025 | 1,009 | 1,013 | -9 | -0.9% | 4,800 |
2023/08/09 | 1,008 | 1,022 | 1,008 | 1,022 | -9 | -0.9% | 12,900 |
2023/08/08 | 1,020 | 1,033 | 1,015 | 1,031 | +7 | +0.7% | 11,000 |
2023/08/07 | 1,014 | 1,024 | 1,010 | 1,024 | +1 | +0.1% | 14,800 |
2023/08/04 | 1,015 | 1,023 | 1,011 | 1,023 | +9 | +0.9% | 2,200 |
2023/08/03 | 1,020 | 1,021 | 1,013 | 1,014 | -12 | -1.2% | 3,800 |
2023/08/02 | 1,035 | 1,035 | 1,017 | 1,026 | -9 | -0.9% | 7,200 |
2023/08/01 | 1,037 | 1,037 | 1,031 | 1,035 | +1 | +0.1% | 2,300 |
2023/07/31 | 1,027 | 1,034 | 1,025 | 1,034 | +10 | +1% | 8,200 |
2023/07/28 | 1,025 | 1,035 | 1,015 | 1,024 | -6 | -0.6% | 2,700 |
2023/07/27 | 1,026 | 1,034 | 1,023 | 1,030 | +4 | +0.4% | 2,100 |
2023/07/26 | 1,021 | 1,030 | 1,016 | 1,026 | +6 | +0.6% | 3,500 |
2023/07/25 | 1,021 | 1,033 | 1,008 | 1,020 | -1 | -0.1% | 5,800 |
2023/07/24 | 1,018 | 1,035 | 1,015 | 1,021 | +6 | +0.6% | 9,300 |
2023/07/21 | 1,019 | 1,022 | 1,008 | 1,015 | -9 | -0.9% | 9,600 |
2023/07/20 | 1,018 | 1,030 | 1,018 | 1,024 | +7 | +0.7% | 9,400 |
2023/07/19 | 1,031 | 1,031 | 1,017 | 1,017 | -4 | -0.4% | 2,100 |
2023/07/18 | 1,017 | 1,031 | 1,017 | 1,021 | +6 | +0.6% | 3,800 |
151~
200
件表示中 / 3453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 | 100,800円 | -4.9% | -52.1% | 3.17% | 17.82倍 | 0.65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 |
加地テック | 460,000円 | -6.4% | -27.9% | 0.87% | 19.03倍 | 1.04倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井E&S連結子会社 |
水道機 | 168,500円 | +26.4% | +66.4% | 3.26% | 10.33倍 | 0.72倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需9割。サウジは撤退へ |
タカキタ | 50,000円 | +0.2% | -24.1% | 2.00% | 10.39倍 | 0.71倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
兼松エンジ | 120,500円 | +5.9% | +13.4% | 3.32% | 10.32倍 | 0.93倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア8割強、高圧洗浄車で5割の最大手 |
市場注目の銘柄
チャート関連のコラム