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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 975 | 975 | 963 | 970 | -9 | -0.9% | 2,300 |
2023/03/15 | 981 | 985 | 978 | 979 | ±0 | ±0% | 1,200 |
2023/03/14 | 978 | 984 | 968 | 979 | -2 | -0.2% | 3,300 |
2023/03/13 | 982 | 983 | 965 | 981 | -7 | -0.7% | 6,500 |
2023/03/10 | 996 | 996 | 981 | 988 | -8 | -0.8% | 3,900 |
2023/03/09 | 998 | 998 | 994 | 996 | ±0 | ±0% | 8,500 |
2023/03/08 | 990 | 996 | 988 | 996 | +6 | +0.6% | 7,600 |
2023/03/07 | 990 | 998 | 990 | 990 | -5 | -0.5% | 4,400 |
2023/03/06 | 991 | 995 | 990 | 995 | +2 | +0.2% | 3,300 |
2023/03/03 | 990 | 993 | 987 | 993 | ±0 | ±0% | 2,000 |
2023/03/02 | 990 | 994 | 984 | 993 | +1 | +0.1% | 5,200 |
2023/03/01 | 997 | 997 | 975 | 992 | -1 | -0.1% | 4,600 |
2023/02/28 | 990 | 995 | 986 | 993 | +11 | +1.1% | 10,100 |
2023/02/27 | 984 | 984 | 981 | 982 | +3 | +0.3% | 800 |
2023/02/24 | 976 | 979 | 972 | 979 | +4 | +0.4% | 5,500 |
2023/02/22 | 974 | 975 | 965 | 975 | +1 | +0.1% | 8,500 |
2023/02/21 | 965 | 976 | 965 | 974 | +9 | +0.9% | 5,900 |
2023/02/20 | 960 | 965 | 960 | 965 | +7 | +0.7% | 1,100 |
2023/02/17 | 961 | 968 | 958 | 958 | -6 | -0.6% | 4,800 |
2023/02/16 | 964 | 970 | 964 | 964 | -5 | -0.5% | 1,900 |
2023/02/15 | 969 | 969 | 962 | 969 | -1 | -0.1% | 15,100 |
2023/02/14 | 967 | 970 | 964 | 970 | +4 | +0.4% | 4,400 |
2023/02/13 | 968 | 968 | 965 | 966 | -2 | -0.2% | 2,700 |
2023/02/10 | 976 | 976 | 961 | 968 | -1 | -0.1% | 19,700 |
2023/02/09 | 969 | 980 | 958 | 969 | -30 | -3% | 39,200 |
2023/02/08 | 1,001 | 1,011 | 995 | 999 | +3 | +0.3% | 13,300 |
2023/02/07 | 999 | 999 | 985 | 996 | +3 | +0.3% | 34,100 |
2023/02/06 | 1,002 | 1,006 | 989 | 993 | -6 | -0.6% | 13,900 |
2023/02/03 | 997 | 999 | 995 | 999 | -2 | -0.2% | 3,700 |
2023/02/02 | 989 | 1,005 | 982 | 1,001 | +7 | +0.7% | 9,800 |
2023/02/01 | 991 | 994 | 988 | 994 | +4 | +0.4% | 3,600 |
2023/01/31 | 996 | 996 | 985 | 990 | -6 | -0.6% | 5,100 |
2023/01/30 | 998 | 998 | 990 | 996 | +1 | +0.1% | 3,900 |
2023/01/27 | 999 | 999 | 990 | 995 | +5 | +0.5% | 2,200 |
2023/01/26 | 999 | 1,003 | 990 | 990 | -11 | -1.1% | 6,100 |
2023/01/25 | 1,001 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 3,000 |
2023/01/24 | 1,001 | 1,005 | 1,000 | 1,004 | +3 | +0.3% | 3,800 |
2023/01/23 | 1,003 | 1,005 | 996 | 1,001 | -1 | -0.1% | 4,600 |
2023/01/20 | 996 | 1,002 | 996 | 1,002 | +4 | +0.4% | 1,200 |
2023/01/19 | 996 | 1,004 | 996 | 998 | -7 | -0.7% | 1,600 |
2023/01/18 | 1,000 | 1,008 | 1,000 | 1,005 | +4 | +0.4% | 2,500 |
2023/01/17 | 985 | 1,005 | 985 | 1,001 | +16 | +1.6% | 4,800 |
2023/01/16 | 993 | 1,010 | 985 | 985 | -19 | -1.9% | 3,500 |
2023/01/13 | 1,005 | 1,005 | 980 | 1,004 | +14 | +1.4% | 6,000 |
2023/01/12 | 980 | 1,011 | 972 | 990 | +18 | +1.9% | 24,500 |
2023/01/11 | 964 | 973 | 957 | 972 | +19 | +2% | 40,200 |
2023/01/10 | 961 | 961 | 953 | 953 | ±0 | ±0% | 4,500 |
2023/01/06 | 947 | 955 | 945 | 953 | +9 | +1% | 5,500 |
2023/01/05 | 945 | 959 | 936 | 944 | -25 | -2.6% | 49,500 |
2023/01/04 | 972 | 975 | 957 | 969 | -3 | -0.3% | 2,600 |
401~
450
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 | 78,400円 | -9.8% | -53.3% | 5.23% | 13.69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