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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,021 | 1,021 | 1,000 | 1,010 | -11 | -1.1% | 4,800 |
2023/10/23 | 1,022 | 1,032 | 1,018 | 1,021 | -1 | -0.1% | 3,700 |
2023/10/20 | 1,022 | 1,038 | 1,020 | 1,022 | ±0 | ±0% | 2,400 |
2023/10/19 | 1,039 | 1,042 | 1,022 | 1,022 | -17 | -1.6% | 5,400 |
2023/10/18 | 1,038 | 1,041 | 1,038 | 1,039 | +2 | +0.2% | 1,600 |
2023/10/17 | 1,042 | 1,043 | 1,021 | 1,037 | +9 | +0.9% | 4,700 |
2023/10/16 | 1,030 | 1,041 | 1,026 | 1,028 | -5 | -0.5% | 3,500 |
2023/10/13 | 1,043 | 1,049 | 1,033 | 1,033 | -18 | -1.7% | 3,900 |
2023/10/12 | 1,038 | 1,051 | 1,036 | 1,051 | +12 | +1.2% | 4,400 |
2023/10/11 | 1,027 | 1,047 | 1,027 | 1,039 | +3 | +0.3% | 2,800 |
2023/10/10 | 1,023 | 1,038 | 1,023 | 1,036 | +10 | +1% | 5,000 |
2023/10/06 | 1,040 | 1,047 | 1,026 | 1,026 | -8 | -0.8% | 4,300 |
2023/10/05 | 1,030 | 1,039 | 1,019 | 1,034 | +14 | +1.4% | 2,200 |
2023/10/04 | 1,023 | 1,037 | 1,017 | 1,020 | -25 | -2.4% | 7,500 |
2023/10/03 | 1,066 | 1,066 | 1,043 | 1,045 | -13 | -1.2% | 8,400 |
2023/10/02 | 1,057 | 1,076 | 1,057 | 1,058 | +8 | +0.8% | 11,000 |
2023/09/29 | 1,076 | 1,082 | 1,048 | 1,050 | -14 | -1.3% | 7,100 |
2023/09/28 | 1,069 | 1,104 | 1,054 | 1,064 | -21 | -1.9% | 10,100 |
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 |
251~
300
件表示中 / 3571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 | 82,900円 | -4.9% | -52.1% | 3.86% | 14.69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 |
兼松エンジ | 107,900円 | +0.8% | +2.5% | 3.71% | 8.94倍 | 0.80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 |
オーケーエム | 131,800円 | +7.0% | +9.5% | 3.03% | 10.66倍 | 0.62倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
カワタ | 78,500円 | -9.8% | -53.3% | 5.22% | 13.70倍 | 0.44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