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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 465 | 465 | 450 | 457 | -9 | -1.9% | 1,000 |
| 2010/06/17 | 470 | 475 | 466 | 466 | +1 | +0.2% | 1,100 |
| 2010/06/16 | 480 | 480 | 460 | 465 | -30 | -6.1% | 2,200 |
| 2010/06/15 | 455 | 500 | 455 | 495 | +25 | +5.3% | 4,100 |
| 2010/06/14 | 499 | 506 | 470 | 470 | +44 | +10.3% | 7,000 |
| 2010/06/11 | 438 | 438 | 426 | 426 | -3 | -0.7% | 4,100 |
| 2010/06/10 | 429 | 438 | 429 | 429 | ±0 | ±0% | 2,900 |
| 2010/06/09 | 428 | 429 | 410 | 429 | -11 | -2.5% | 2,900 |
| 2010/06/08 | 428 | 440 | 428 | 440 | +5 | +1.1% | 700 |
| 2010/06/07 | 430 | 435 | 428 | 435 | -23 | -5% | 1,000 |
| 2010/06/04 | 458 | 458 | 458 | 458 | -2 | -0.4% | 400 |
| 2010/06/03 | 453 | 460 | 445 | 460 | +20 | +4.5% | 3,100 |
| 2010/06/02 | 440 | 440 | 431 | 440 | +12 | +2.8% | 7,800 |
| 2010/06/01 | 440 | 440 | 427 | 428 | +8 | +1.9% | 2,700 |
| 2010/05/31 | 422 | 439 | 420 | 420 | -8 | -1.9% | 1,000 |
| 2010/05/28 | 449 | 450 | 401 | 428 | +23 | +5.7% | 1,100 |
| 2010/05/27 | 401 | 420 | 400 | 405 | -20 | -4.7% | 3,300 |
| 2010/05/26 | 400 | 425 | 400 | 425 | +15 | +3.7% | 800 |
| 2010/05/25 | 421 | 423 | 410 | 410 | -11 | -2.6% | 1,100 |
| 2010/05/24 | 421 | 421 | 421 | 421 | -8 | -1.9% | 300 |
| 2010/05/21 | 409 | 429 | 400 | 429 | -1 | -0.2% | 2,900 |
| 2010/05/20 | 446 | 446 | 420 | 430 | -10 | -2.3% | 500 |
| 2010/05/19 | 443 | 452 | 420 | 440 | -10 | -2.2% | 1,500 |
| 2010/05/18 | 448 | 452 | 444 | 450 | +2 | +0.4% | 900 |
| 2010/05/17 | 450 | 455 | 448 | 448 | -16 | -3.4% | 4,100 |
| 2010/05/14 | 452 | 465 | 452 | 464 | +1 | +0.2% | 2,000 |
| 2010/05/13 | 465 | 465 | 463 | 463 | -2 | -0.4% | 400 |
| 2010/05/12 | 469 | 469 | 465 | 465 | -5 | -1.1% | 500 |
| 2010/05/11 | 486 | 486 | 470 | 470 | -8 | -1.7% | 2,700 |
| 2010/05/10 | 478 | 478 | 478 | 478 | +10 | +2.1% | 100 |
| 2010/05/07 | 470 | 470 | 462 | 468 | -29 | -5.8% | 2,400 |
| 2010/05/06 | 490 | 497 | 487 | 497 | -1 | -0.2% | 700 |
| 2010/04/30 | 497 | 500 | 497 | 498 | +22 | +4.6% | 9,100 |
| 2010/04/28 | 475 | 485 | 475 | 476 | -14 | -2.9% | 600 |
| 2010/04/27 | 495 | 495 | 472 | 490 | ±0 | ±0% | 2,900 |
| 2010/04/26 | 500 | 500 | 485 | 490 | -10 | -2% | 2,400 |
| 2010/04/23 | 500 | 500 | 480 | 500 | ±0 | ±0% | 2,400 |
| 2010/04/22 | 501 | 520 | 500 | 500 | -20 | -3.8% | 14,900 |
| 2010/04/21 | 496 | 520 | 495 | 520 | +20 | +4% | 600 |
| 2010/04/20 | 505 | 520 | 500 | 500 | -5 | -1% | 2,000 |
| 2010/04/19 | 515 | 515 | 499 | 505 | -45 | -8.2% | 3,600 |
| 2010/04/16 | 568 | 577 | 540 | 550 | -6 | -1.1% | 4,900 |
| 2010/04/15 | 552 | 565 | 552 | 556 | +6 | +1.1% | 3,700 |
| 2010/04/14 | 569 | 569 | 550 | 550 | -10 | -1.8% | 1,000 |
| 2010/04/13 | 550 | 560 | 550 | 560 | +10 | +1.8% | 700 |
| 2010/04/12 | 549 | 587 | 535 | 550 | +3 | +0.5% | 38,100 |
| 2010/04/09 | 547 | 547 | 525 | 547 | +10 | +1.9% | 5,000 |
| 2010/04/08 | 522 | 537 | 522 | 537 | +1 | +0.2% | 4,100 |
| 2010/04/07 | 550 | 550 | 530 | 536 | -34 | -6% | 6,800 |
| 2010/04/06 | 572 | 572 | 555 | 570 | -13 | -2.2% | 3,100 |
3401～
3450
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 | +1.3% | -19.1% | 3.97% | 9.53倍 | 0.67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 | 0.73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
