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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/19 | 1,055 | 1,055 | 1,045 | 1,045 | -1 | -0.1% | 4,600 |
| 2024/01/18 | 1,055 | 1,056 | 1,043 | 1,046 | -9 | -0.9% | 5,800 |
| 2024/01/17 | 1,056 | 1,064 | 1,043 | 1,055 | +4 | +0.4% | 7,000 |
| 2024/01/16 | 1,055 | 1,055 | 1,043 | 1,051 | -3 | -0.3% | 7,400 |
| 2024/01/15 | 1,030 | 1,060 | 1,030 | 1,054 | +26 | +2.5% | 18,100 |
| 2024/01/12 | 1,036 | 1,036 | 1,026 | 1,028 | -8 | -0.8% | 3,900 |
| 2024/01/11 | 1,036 | 1,050 | 1,036 | 1,036 | +2 | +0.2% | 7,600 |
| 2024/01/10 | 1,029 | 1,037 | 1,029 | 1,034 | +6 | +0.6% | 4,100 |
| 2024/01/09 | 1,040 | 1,042 | 1,027 | 1,028 | -5 | -0.5% | 10,700 |
| 2024/01/05 | 1,030 | 1,038 | 1,025 | 1,033 | +3 | +0.3% | 4,400 |
351～
400
件表示中 / 3768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 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51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 |
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| カワタ | 84,800円 | -10.4% | -60.3% | 4.48% | 31.17倍 | 0.45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 |
| 北川精機 | 72,200円 | +6.0% | +8.5% | 1.94% | 13.37倍 | 1.16倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
