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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,013 | 1,020 | 1,004 | 1,020 | -5 | -0.5% | 7,300 |
2023/05/30 | 1,021 | 1,025 | 1,012 | 1,025 | ±0 | ±0% | 8,900 |
2023/05/29 | 1,030 | 1,038 | 1,025 | 1,025 | +9 | +0.9% | 6,900 |
2023/05/26 | 1,041 | 1,041 | 1,016 | 1,016 | -4 | -0.4% | 9,400 |
2023/05/25 | 1,031 | 1,038 | 1,020 | 1,020 | -20 | -1.9% | 5,200 |
2023/05/24 | 1,020 | 1,040 | 1,016 | 1,040 | ±0 | ±0% | 7,700 |
2023/05/23 | 1,047 | 1,047 | 1,026 | 1,040 | -5 | -0.5% | 10,500 |
2023/05/22 | 1,011 | 1,049 | 1,011 | 1,045 | +34 | +3.4% | 16,000 |
2023/05/19 | 1,010 | 1,012 | 1,005 | 1,011 | +6 | +0.6% | 4,500 |
2023/05/18 | 1,003 | 1,005 | 996 | 1,005 | +5 | +0.5% | 5,500 |
2023/05/17 | 1,004 | 1,007 | 999 | 1,000 | +1 | +0.1% | 6,000 |
2023/05/16 | 999 | 1,000 | 992 | 999 | +3 | +0.3% | 7,300 |
2023/05/15 | 1,007 | 1,007 | 986 | 996 | -11 | -1.1% | 7,900 |
2023/05/12 | 997 | 1,018 | 979 | 1,007 | -43 | -4.1% | 54,800 |
2023/05/11 | 1,044 | 1,055 | 1,030 | 1,050 | +6 | +0.6% | 11,600 |
2023/05/10 | 1,062 | 1,062 | 1,013 | 1,044 | -17 | -1.6% | 14,300 |
2023/05/09 | 1,065 | 1,069 | 1,059 | 1,061 | +3 | +0.3% | 8,500 |
2023/05/08 | 1,067 | 1,078 | 1,058 | 1,058 | ±0 | ±0% | 17,300 |
2023/05/02 | 1,052 | 1,058 | 1,041 | 1,058 | +6 | +0.6% | 21,600 |
2023/05/01 | 1,051 | 1,060 | 1,039 | 1,052 | +31 | +3% | 33,000 |
2023/04/28 | 1,004 | 1,030 | 1,004 | 1,021 | +18 | +1.8% | 13,600 |
2023/04/27 | 1,003 | 1,005 | 1,002 | 1,003 | ±0 | ±0% | 1,600 |
2023/04/26 | 1,012 | 1,013 | 996 | 1,003 | -17 | -1.7% | 3,500 |
2023/04/25 | 1,016 | 1,020 | 1,011 | 1,020 | +9 | +0.9% | 2,700 |
2023/04/24 | 1,020 | 1,025 | 1,011 | 1,011 | -14 | -1.4% | 4,100 |
2023/04/21 | 1,017 | 1,025 | 1,012 | 1,025 | +8 | +0.8% | 3,900 |
2023/04/20 | 1,014 | 1,020 | 1,001 | 1,017 | +7 | +0.7% | 4,400 |
2023/04/19 | 1,020 | 1,025 | 1,006 | 1,010 | -16 | -1.6% | 1,900 |
2023/04/18 | 996 | 1,031 | 995 | 1,026 | +30 | +3% | 10,200 |
2023/04/17 | 1,015 | 1,015 | 975 | 996 | -24 | -2.4% | 10,900 |
2023/04/14 | 1,015 | 1,020 | 1,001 | 1,020 | +5 | +0.5% | 9,700 |
2023/04/13 | 1,026 | 1,030 | 1,015 | 1,015 | -11 | -1.1% | 5,200 |
2023/04/12 | 1,018 | 1,026 | 1,018 | 1,026 | +8 | +0.8% | 5,000 |
2023/04/11 | 1,019 | 1,026 | 1,016 | 1,018 | -1 | -0.1% | 6,200 |
2023/04/10 | 1,045 | 1,045 | 1,019 | 1,019 | +2 | +0.2% | 11,000 |
2023/04/07 | 997 | 1,019 | 986 | 1,017 | +18 | +1.8% | 11,800 |
2023/04/06 | 1,024 | 1,024 | 989 | 999 | -24 | -2.3% | 14,200 |
2023/04/05 | 1,020 | 1,023 | 1,003 | 1,023 | +3 | +0.3% | 6,200 |
2023/04/04 | 1,020 | 1,026 | 1,011 | 1,020 | +7 | +0.7% | 5,200 |
2023/04/03 | 1,010 | 1,030 | 1,010 | 1,013 | +8 | +0.8% | 8,100 |
2023/03/31 | 1,008 | 1,011 | 1,004 | 1,005 | -3 | -0.3% | 14,000 |
2023/03/30 | 1,000 | 1,008 | 990 | 1,008 | +4 | +0.4% | 5,000 |
2023/03/29 | 987 | 1,005 | 987 | 1,004 | +18 | +1.8% | 9,900 |
2023/03/28 | 1,010 | 1,012 | 985 | 986 | -19 | -1.9% | 13,600 |
2023/03/27 | 1,016 | 1,016 | 1,000 | 1,005 | -4 | -0.4% | 10,800 |
2023/03/24 | 997 | 1,050 | 994 | 1,009 | +33 | +3.4% | 33,300 |
2023/03/23 | 969 | 976 | 968 | 976 | +6 | +0.6% | 2,600 |
2023/03/22 | 969 | 985 | 969 | 970 | +6 | +0.6% | 4,700 |
2023/03/20 | 975 | 985 | 955 | 964 | -11 | -1.1% | 13,000 |
2023/03/17 | 969 | 980 | 969 | 975 | +5 | +0.5% | 1,200 |
351~
400
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