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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 879 | 883 | 867 | 867 | -15 | -1.7% | 5,200 |
| 2024/08/13 | 888 | 888 | 878 | 882 | +5 | +0.6% | 1,200 |
| 2024/08/09 | 887 | 887 | 864 | 877 | -10 | -1.1% | 6,100 |
| 2024/08/08 | 875 | 887 | 875 | 887 | +12 | +1.4% | 3,200 |
| 2024/08/07 | 859 | 875 | 838 | 875 | +16 | +1.9% | 13,300 |
| 2024/08/06 | 820 | 861 | 820 | 859 | +49 | +6% | 5,900 |
| 2024/08/05 | 902 | 902 | 801 | 810 | -110 | -12% | 15,700 |
| 2024/08/02 | 951 | 952 | 920 | 920 | -41 | -4.3% | 13,700 |
| 2024/08/01 | 969 | 970 | 951 | 961 | +1 | +0.1% | 6,700 |
| 2024/07/31 | 955 | 960 | 955 | 960 | +4 | +0.4% | 2,500 |
| 2024/07/30 | 958 | 960 | 956 | 956 | -4 | -0.4% | 1,100 |
| 2024/07/29 | 966 | 966 | 959 | 960 | -2 | -0.2% | 2,900 |
| 2024/07/26 | 954 | 964 | 954 | 962 | -4 | -0.4% | 1,000 |
| 2024/07/25 | 960 | 966 | 951 | 966 | +2 | +0.2% | 5,400 |
| 2024/07/24 | 966 | 968 | 963 | 964 | -2 | -0.2% | 2,700 |
| 2024/07/23 | 969 | 969 | 966 | 966 | -3 | -0.3% | 3,000 |
| 2024/07/22 | 970 | 973 | 969 | 969 | ±0 | ±0% | 1,700 |
| 2024/07/19 | 968 | 970 | 968 | 969 | +1 | +0.1% | 1,800 |
| 2024/07/18 | 969 | 969 | 965 | 968 | -1 | -0.1% | 1,900 |
| 2024/07/17 | 967 | 973 | 967 | 969 | -4 | -0.4% | 2,300 |
| 2024/07/16 | 978 | 978 | 973 | 973 | ±0 | ±0% | 3,500 |
| 2024/07/12 | 968 | 973 | 968 | 973 | +6 | +0.6% | 1,900 |
| 2024/07/11 | 979 | 979 | 964 | 967 | -10 | -1% | 7,000 |
| 2024/07/10 | 974 | 977 | 973 | 977 | +5 | +0.5% | 1,600 |
| 2024/07/09 | 976 | 976 | 972 | 972 | -4 | -0.4% | 2,100 |
| 2024/07/08 | 982 | 982 | 975 | 976 | +3 | +0.3% | 3,100 |
| 2024/07/05 | 976 | 986 | 971 | 973 | -3 | -0.3% | 2,400 |
| 2024/07/04 | 983 | 986 | 976 | 976 | -7 | -0.7% | 2,100 |
| 2024/07/03 | 983 | 983 | 979 | 983 | +3 | +0.3% | 1,100 |
| 2024/07/02 | 990 | 990 | 979 | 980 | -7 | -0.7% | 3,400 |
| 2024/07/01 | 992 | 992 | 981 | 987 | +2 | +0.2% | 7,000 |
| 2024/06/28 | 974 | 986 | 974 | 985 | +10 | +1% | 3,300 |
| 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 |
251～
300
件表示中 / 3768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 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51倍 | 0.56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 |
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| カワタ | 84,800円 | -10.4% | -60.3% | 4.48% | 31.17倍 | 0.45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 |
| 北川精機 | 72,200円 | +6.0% | +8.5% | 1.94% | 13.37倍 | 1.16倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
