和田興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,125 | 1,125 | 1,100 | 1,100 | -15 | -1.3% | 5,800 |
| 2005/03/24 | 1,122.5 | 1,122.5 | 1,115 | 1,115 | +7.5 | +0.7% | 4,600 |
| 2005/03/23 | 1,110 | 1,110 | 1,100 | 1,107.5 | -2.5 | -0.2% | 5,200 |
| 2005/03/22 | 1,110 | 1,115 | 1,095 | 1,110 | +10 | +0.9% | 10,000 |
| 2005/03/18 | 1,110 | 1,125 | 1,075 | 1,100 | +7.5 | +0.7% | 12,200 |
| 2005/03/17 | 1,107.5 | 1,107.5 | 1,090 | 1,092.5 | -12.5 | -1.1% | 9,400 |
| 2005/03/16 | 1,107.5 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 1,600 |
| 2005/03/15 | 1,120 | 1,120 | 1,115 | 1,115 | +10 | +0.9% | 3,200 |
| 2005/03/14 | 1,102.5 | 1,120 | 1,102.5 | 1,105 | -10 | -0.9% | 3,200 |
| 2005/03/11 | 1,105 | 1,115 | 1,102.5 | 1,115 | +12.5 | +1.1% | 2,000 |
| 2005/03/10 | 1,102.5 | 1,105 | 1,102.5 | 1,102.5 | -7.5 | -0.7% | 2,800 |
| 2005/03/09 | 1,110 | 1,125 | 1,102.5 | 1,110 | ±0 | ±0% | 5,400 |
| 2005/03/08 | 1,132.5 | 1,135 | 1,110 | 1,110 | -22.5 | -2% | 2,800 |
| 2005/03/07 | 1,112.5 | 1,135 | 1,112.5 | 1,132.5 | +22.5 | +2% | 3,400 |
| 2005/03/04 | 1,110 | 1,110 | 1,102.5 | 1,110 | -5 | -0.4% | 2,600 |
| 2005/03/03 | 1,127.5 | 1,127.5 | 1,115 | 1,115 | +7.5 | +0.7% | 1,400 |
| 2005/03/02 | 1,132.5 | 1,140 | 1,107.5 | 1,107.5 | -22.5 | -2% | 7,600 |
| 2005/03/01 | 1,137.5 | 1,137.5 | 1,120 | 1,130 | +5 | +0.4% | 2,800 |
| 2005/02/28 | 1,130 | 1,135 | 1,125 | 1,125 | +25 | +2.3% | 3,600 |
| 2005/02/25 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 3,400 |
| 2005/02/24 | 1,105 | 1,107.5 | 1,100 | 1,100 | -25 | -2.2% | 1,200 |
| 2005/02/23 | 1,140 | 1,140 | 1,125 | 1,125 | -25 | -2.2% | 2,200 |
| 2005/02/22 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 31,200 |
| 2005/02/21 | 1,150 | 1,155 | 1,145 | 1,150 | +25 | +2.2% | 18,200 |
| 2005/02/18 | 1,100 | 1,140 | 1,100 | 1,125 | +25 | +2.3% | 2,000 |
| 2005/02/17 | 1,120 | 1,122.5 | 1,100 | 1,100 | -40 | -3.5% | 6,600 |
| 2005/02/16 | 1,150 | 1,150 | 1,135 | 1,140 | ±0 | ±0% | 6,000 |
| 2005/02/15 | 1,147.5 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 2,400 |
| 2005/02/14 | 1,150 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 7,600 |
| 2005/02/10 | 1,145 | 1,152.5 | 1,140 | 1,140 | ±0 | ±0% | 7,600 |
| 2005/02/09 | 1,135 | 1,150 | 1,135 | 1,140 | -5 | -0.4% | 3,600 |
| 2005/02/08 | 1,140 | 1,150 | 1,140 | 1,145 | -7.5 | -0.7% | 5,400 |
| 2005/02/07 | 1,122.5 | 1,165 | 1,122.5 | 1,152.5 | +30 | +2.7% | 12,800 |
| 2005/02/04 | 1,127.5 | 1,130 | 1,122.5 | 1,122.5 | -10 | -0.9% | 2,400 |
| 2005/02/03 | 1,162.5 | 1,167.5 | 1,127.5 | 1,132.5 | -27.5 | -2.4% | 5,400 |
| 2005/02/02 | 1,142.5 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 6,400 |
| 2005/02/01 | 1,115 | 1,140 | 1,115 | 1,140 | +30 | +2.7% | 2,600 |
| 2005/01/31 | 1,125 | 1,125 | 1,110 | 1,110 | +5 | +0.5% | 2,600 |
| 2005/01/28 | 1,125 | 1,145 | 1,100 | 1,105 | -40 | -3.5% | 19,200 |
| 2005/01/27 | 1,135 | 1,145 | 1,122.5 | 1,145 | ±0 | ±0% | 2,000 |
| 2005/01/26 | 1,150 | 1,150 | 1,130 | 1,145 | +22.5 | +2% | 3,000 |
| 2005/01/25 | 1,122.5 | 1,150 | 1,122.5 | 1,122.5 | -7.5 | -0.7% | 3,800 |
| 2005/01/24 | 1,125 | 1,150 | 1,122.5 | 1,130 | -7.5 | -0.7% | 3,800 |
| 2005/01/21 | 1,132.5 | 1,165 | 1,132.5 | 1,137.5 | -30 | -2.6% | 7,200 |
| 2005/01/20 | 1,175 | 1,182.5 | 1,130 | 1,167.5 | -10 | -0.8% | 7,400 |
| 2005/01/19 | 1,195 | 1,197.5 | 1,165 | 1,177.5 | -5 | -0.4% | 41,600 |
| 2005/01/18 | 1,195 | 1,195 | 1,170 | 1,182.5 | -2.5 | -0.2% | 19,800 |
| 2005/01/17 | 1,200 | 1,205 | 1,170 | 1,185 | +20 | +1.7% | 73,400 |
| 2005/01/14 | 1,157.5 | 1,165 | 1,150 | 1,165 | +2.5 | +0.2% | 24,000 |
| 2005/01/13 | 1,160 | 1,162.5 | 1,125 | 1,162.5 | +2.5 | +0.2% | 32,600 |
5001～
5050
件表示中 / 5122件
類似銘柄と比較する
現在ご覧いただいている「和田興産」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 |
|---|---|---|---|---|---|---|---|---|
| 和田興産 | 162,400円 | +2.2% | -22.3% | 4.31% | 7.12倍 | 0.54倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| ヨシコン | 233,900円 | +9.2% | +6.1% | 3.42% | 5.19倍 | 0.60倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 105,100円 | +13.3% | +10.3% | 2.85% | 17.11倍 | 4.40倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| グランディ | 57,400円 | +5.6% | +30.7% | 5.57% | 23.61倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| リアルゲイト | 291,500円 | +19.5% | +31.2% | 0.00% | 29.35倍 | 5.20倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
