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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,126 | 1,129 | 1,121 | 1,123 | -15 | -1.3% | 1,400 |
| 2024/04/02 | 1,135 | 1,145 | 1,128 | 1,138 | -3 | -0.3% | 3,300 |
| 2024/04/01 | 1,144 | 1,150 | 1,130 | 1,141 | +11 | +1% | 8,700 |
| 2024/03/29 | 1,130 | 1,130 | 1,112 | 1,130 | +19 | +1.7% | 3,100 |
| 2024/03/28 | 1,129 | 1,146 | 1,071 | 1,111 | -38 | -3.3% | 6,900 |
| 2024/03/27 | 1,139 | 1,150 | 1,135 | 1,149 | +24 | +2.1% | 18,600 |
| 2024/03/26 | 1,130 | 1,130 | 1,120 | 1,125 | -5 | -0.4% | 3,900 |
| 2024/03/25 | 1,118 | 1,130 | 1,110 | 1,130 | +24 | +2.2% | 7,400 |
| 2024/03/22 | 1,131 | 1,138 | 1,103 | 1,106 | -25 | -2.2% | 7,600 |
| 2024/03/21 | 1,117 | 1,131 | 1,117 | 1,131 | +16 | +1.4% | 5,200 |
| 2024/03/19 | 1,101 | 1,115 | 1,101 | 1,115 | +10 | +0.9% | 1,700 |
| 2024/03/18 | 1,108 | 1,108 | 1,102 | 1,105 | -3 | -0.3% | 3,000 |
| 2024/03/15 | 1,094 | 1,108 | 1,094 | 1,108 | +8 | +0.7% | 300 |
| 2024/03/14 | 1,095 | 1,113 | 1,093 | 1,100 | +2 | +0.2% | 4,300 |
| 2024/03/13 | 1,096 | 1,100 | 1,082 | 1,098 | +15 | +1.4% | 5,400 |
| 2024/03/12 | 1,075 | 1,086 | 1,070 | 1,083 | +8 | +0.7% | 5,500 |
| 2024/03/11 | 1,090 | 1,091 | 1,075 | 1,075 | -33 | -3% | 7,500 |
| 2024/03/08 | 1,094 | 1,110 | 1,090 | 1,108 | +20 | +1.8% | 6,500 |
| 2024/03/07 | 1,084 | 1,100 | 1,084 | 1,088 | +9 | +0.8% | 16,200 |
| 2024/03/06 | 1,075 | 1,084 | 1,073 | 1,079 | +4 | +0.4% | 8,300 |
| 2024/03/05 | 1,080 | 1,085 | 1,075 | 1,075 | -3 | -0.3% | 2,300 |
| 2024/03/04 | 1,093 | 1,094 | 1,078 | 1,078 | -11 | -1% | 3,400 |
| 2024/03/01 | 1,089 | 1,092 | 1,075 | 1,089 | +3 | +0.3% | 8,800 |
| 2024/02/29 | 1,083 | 1,086 | 1,080 | 1,086 | +1 | +0.1% | 1,800 |
| 2024/02/28 | 1,081 | 1,085 | 1,078 | 1,085 | +5 | +0.5% | 3,200 |
| 2024/02/27 | 1,072 | 1,085 | 1,072 | 1,080 | +8 | +0.7% | 13,700 |
| 2024/02/26 | 1,087 | 1,087 | 1,071 | 1,072 | -3 | -0.3% | 11,200 |
| 2024/02/22 | 1,066 | 1,085 | 1,066 | 1,075 | +10 | +0.9% | 12,400 |
| 2024/02/21 | 1,063 | 1,080 | 1,051 | 1,065 | ±0 | ±0% | 13,400 |
| 2024/02/20 | 1,076 | 1,082 | 1,062 | 1,065 | -9 | -0.8% | 6,500 |
| 2024/02/19 | 1,060 | 1,079 | 1,054 | 1,074 | +10 | +0.9% | 20,300 |
| 2024/02/16 | 1,045 | 1,076 | 1,040 | 1,064 | +25 | +2.4% | 21,800 |
| 2024/02/15 | 1,050 | 1,050 | 1,038 | 1,039 | -12 | -1.1% | 15,200 |
| 2024/02/14 | 1,056 | 1,057 | 1,051 | 1,051 | -6 | -0.6% | 13,400 |
| 2024/02/13 | 1,066 | 1,067 | 1,057 | 1,057 | -7 | -0.7% | 8,400 |
| 2024/02/09 | 1,091 | 1,091 | 1,056 | 1,064 | -33 | -3% | 13,200 |
| 2024/02/08 | 1,104 | 1,108 | 1,095 | 1,097 | -6 | -0.5% | 12,300 |
| 2024/02/07 | 1,107 | 1,107 | 1,093 | 1,103 | +1 | +0.1% | 10,100 |
| 2024/02/06 | 1,100 | 1,118 | 1,100 | 1,102 | +2 | +0.2% | 6,500 |
| 2024/02/05 | 1,095 | 1,112 | 1,093 | 1,100 | +5 | +0.5% | 14,200 |
| 2024/02/02 | 1,093 | 1,100 | 1,085 | 1,095 | +11 | +1% | 7,700 |
| 2024/02/01 | 1,064 | 1,098 | 1,064 | 1,084 | +14 | +1.3% | 21,700 |
| 2024/01/31 | 1,055 | 1,081 | 1,055 | 1,070 | +13 | +1.2% | 16,600 |
| 2024/01/30 | 1,066 | 1,067 | 1,056 | 1,057 | ±0 | ±0% | 5,000 |
| 2024/01/29 | 1,056 | 1,065 | 1,055 | 1,057 | +2 | +0.2% | 5,500 |
| 2024/01/26 | 1,077 | 1,077 | 1,051 | 1,055 | -23 | -2.1% | 15,800 |
| 2024/01/25 | 1,070 | 1,097 | 1,051 | 1,078 | +27 | +2.6% | 34,300 |
| 2024/01/24 | 1,057 | 1,061 | 1,050 | 1,051 | -9 | -0.8% | 11,900 |
| 2024/01/23 | 1,056 | 1,065 | 1,056 | 1,060 | +5 | +0.5% | 7,600 |
| 2024/01/22 | 1,045 | 1,055 | 1,045 | 1,055 | +10 | +1% | 4,700 |
251～
300
件表示中 / 3678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 | 87,100円 | -0.1% | -42.5% | 3.67% | 14.83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 |
| 水道機 | 164,000円 | +33.3% | +66.4% | 3.35% | 23.41倍 | 0.76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 |
| タカトリ | 113,400円 | -37.8% | -49.2% | 3.53% | 6.19倍 | 0.62倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 兼松エンジ | 108,700円 | +4.8% | +14.6% | 4.23% | 8.18倍 | 0.78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 |
| 日ギア | 42,100円 | -3.4% | -22.4% | 1.90% | 5.21倍 | 0.51倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
