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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 365 | 369 | 364 | 369 | -1 | -0.3% | 500 |
| 2010/09/24 | 380 | 380 | 370 | 370 | -10 | -2.6% | 800 |
| 2010/09/22 | 392 | 392 | 380 | 380 | -10 | -2.6% | 2,000 |
| 2010/09/21 | 369 | 390 | 369 | 390 | +25 | +6.8% | 6,700 |
| 2010/09/17 | 364 | 367 | 364 | 365 | ±0 | ±0% | 4,700 |
| 2010/09/16 | 364 | 367 | 364 | 365 | -15 | -3.9% | 5,300 |
| 2010/09/15 | 360 | 380 | 360 | 380 | +20 | +5.6% | 900 |
| 2010/09/14 | 375 | 375 | 360 | 360 | -28 | -7.2% | 900 |
| 2010/09/13 | 355 | 388 | 355 | 388 | +33 | +9.3% | 1,100 |
| 2010/09/10 | 355 | 355 | 350 | 355 | - | - | 600 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 355 | 358 | 355 | 358 | +5 | +1.4% | 200 |
| 2010/09/03 | 366 | 366 | 343 | 353 | -17 | -4.6% | 1,700 |
| 2010/09/02 | 370 | 370 | 370 | 370 | +2 | +0.5% | 1,300 |
| 2010/09/01 | 368 | 368 | 368 | 368 | +26 | +7.6% | 1,200 |
| 2010/08/31 | 355 | 355 | 342 | 342 | -18 | -5% | 1,000 |
| 2010/08/30 | 354 | 365 | 354 | 360 | +10 | +2.9% | 4,600 |
| 2010/08/27 | 350 | 355 | 350 | 350 | +5 | +1.4% | 600 |
| 2010/08/26 | 338 | 345 | 338 | 345 | +7 | +2.1% | 300 |
| 2010/08/25 | 338 | 338 | 338 | 338 | -7 | -2% | 300 |
| 2010/08/24 | 345 | 345 | 345 | 345 | - | - | 700 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 340 | 345 | 340 | 345 | +6 | +1.8% | 1,100 |
| 2010/08/19 | 340 | 345 | 339 | 339 | -11 | -3.1% | 8,000 |
| 2010/08/18 | 350 | 364 | 350 | 350 | -5 | -1.4% | 1,500 |
| 2010/08/17 | 356 | 356 | 355 | 355 | -3 | -0.8% | 200 |
| 2010/08/16 | 358 | 358 | 358 | 358 | -2 | -0.6% | 200 |
| 2010/08/13 | 360 | 360 | 351 | 360 | -7 | -1.9% | 6,300 |
| 2010/08/12 | 368 | 368 | 360 | 367 | -3 | -0.8% | 2,700 |
| 2010/08/11 | 370 | 370 | 370 | 370 | +10 | +2.8% | 1,000 |
| 2010/08/10 | 360 | 365 | 360 | 360 | +10 | +2.9% | 900 |
| 2010/08/09 | 360 | 360 | 350 | 350 | -10 | -2.8% | 6,400 |
| 2010/08/06 | 370 | 370 | 360 | 360 | -10 | -2.7% | 2,400 |
| 2010/08/05 | 359 | 370 | 359 | 370 | +19 | +5.4% | 300 |
| 2010/08/04 | 360 | 360 | 351 | 351 | -9 | -2.5% | 1,100 |
| 2010/08/03 | 370 | 370 | 359 | 360 | ±0 | ±0% | 2,900 |
| 2010/08/02 | 365 | 390 | 360 | 360 | -10 | -2.7% | 6,500 |
| 2010/07/30 | 386 | 386 | 368 | 370 | ±0 | ±0% | 3,800 |
| 2010/07/29 | 363 | 370 | 363 | 370 | +18 | +5.1% | 1,800 |
| 2010/07/28 | 353 | 353 | 352 | 352 | -4 | -1.1% | 1,300 |
| 2010/07/27 | 361 | 361 | 356 | 356 | -9 | -2.5% | 5,300 |
| 2010/07/26 | 370 | 370 | 365 | 365 | -5 | -1.4% | 1,500 |
| 2010/07/23 | 370 | 370 | 370 | 370 | +10 | +2.8% | 100 |
| 2010/07/22 | 360 | 360 | 360 | 360 | ±0 | ±0% | 1,300 |
| 2010/07/21 | 360 | 360 | 360 | 360 | -6 | -1.6% | 800 |
| 2010/07/20 | 365 | 366 | 365 | 366 | -1 | -0.3% | 1,200 |
| 2010/07/16 | 380 | 380 | 367 | 367 | -13 | -3.4% | 2,000 |
| 2010/07/15 | 383 | 383 | 380 | 380 | ±0 | ±0% | 1,300 |
3451～
3500
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 | 131,700円 | +7.0% | +9.5% | 3.04% | 10.65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 | 78,200円 | -9.8% | -53.3% | 5.24% | 13.65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
