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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 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 |
| 2005/01/12 | 1,097.5 | 1,165 | 1,085 | 1,160 | +95 | +8.9% | 42,200 |
| 2005/01/11 | 1,030 | 1,100 | 1,030 | 1,065 | +60 | +6% | 17,400 |
| 2005/01/07 | 1,000 | 1,042.5 | 1,000 | 1,005 | +25 | +2.6% | 10,000 |
| 2005/01/06 | 969 | 980 | 969 | 980 | -5 | -0.5% | 5,600 |
| 2005/01/05 | 968 | 985 | 968 | 985 | +10 | +1% | 1,800 |
| 2005/01/04 | 984.5 | 984.5 | 965.5 | 975 | -10 | -1% | 2,800 |
| 2004/12/30 | 985 | 985 | 980.5 | 985 | +7.5 | +0.8% | 1,800 |
| 2004/12/29 | 977.5 | 980 | 975 | 977.5 | +11.5 | +1.2% | 2,400 |
| 2004/12/28 | 995 | 1,000 | 966 | 966 | +1 | +0.1% | 3,400 |
| 2004/12/27 | 960.5 | 965.5 | 960 | 965 | -15 | -1.5% | 11,200 |
| 2004/12/24 | 976 | 985 | 975.5 | 980 | +4.5 | +0.5% | 11,400 |
| 2004/12/22 | 967.5 | 982.5 | 967.5 | 975.5 | -7 | -0.7% | 8,200 |
| 2004/12/21 | 960 | 995 | 960 | 982.5 | +22.5 | +2.3% | 11,200 |
| 2004/12/20 | 960 | 965 | 955 | 960 | -0.5 | -0.1% | 5,200 |
| 2004/12/17 | 975 | 980 | 960 | 960.5 | -14.5 | -1.5% | 3,800 |
| 2004/12/16 | 980 | 980 | 965 | 975 | +5 | +0.5% | 8,600 |
| 2004/12/15 | 975 | 975 | 970 | 970 | +5 | +0.5% | 4,000 |
| 2004/12/14 | 965 | 970 | 965 | 965 | ±0 | ±0% | 4,800 |
| 2004/12/13 | 965 | 995 | 960 | 965 | -10 | -1% | 2,600 |
| 2004/12/10 | 985 | 985 | 975 | 975 | -10 | -1% | 1,400 |
| 2004/12/09 | 1,020 | 1,020 | 980 | 985 | ±0 | ±0% | 11,200 |
| 2004/12/08 | 985 | 985 | 975 | 985 | ±0 | ±0% | 5,200 |
| 2004/12/07 | 995 | 1,000 | 985 | 985 | -10 | -1% | 8,200 |
| 2004/12/06 | 975 | 995 | 950 | 995 | +20 | +2.1% | 6,000 |
| 2004/12/03 | 985 | 985 | 975 | 975 | -15 | -1.5% | 5,600 |
| 2004/12/02 | 1,010 | 1,015 | 990 | 990 | -10 | -1% | 3,800 |
| 2004/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,600 |
| 2004/11/30 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2004/11/29 | 1,000 | 1,005 | 990 | 1,000 | -25 | -2.4% | 10,000 |
| 2004/11/26 | 1,070 | 1,070 | 1,005 | 1,025 | -40 | -3.8% | 6,000 |
| 2004/11/25 | 1,075 | 1,075 | 1,055 | 1,065 | -10 | -0.9% | 5,800 |
| 2004/11/24 | 1,060 | 1,075 | 1,060 | 1,075 | +20 | +1.9% | 7,800 |
| 2004/11/22 | 1,050 | 1,055 | 1,040 | 1,055 | +5 | +0.5% | 8,400 |
| 2004/11/19 | 1,050 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 8,800 |
4851～
4900
件表示中 / 4938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 | 135,800円 | +3.0% | +8.6% | 4.79% | 5.04倍 | 0.47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 |
| フェイスＮＷ | 165,000円 | +48.1% | +124.2% | 5.82% | 6.04倍 | 2.34倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| アンビション | 222,000円 | +26.7% | +23.7% | 4.73% | 6.80倍 | 2.53倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ｒｏｂｏｔｈｏｍ | 15,000円 | +50.7% | +1.8% | 1.33% | 19.26倍 | 1.50倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| ランドネット | 112,600円 | +23.7% | +12.0% | 1.40% | 7.15倍 | 1.52倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
市場注目の銘柄
チャート関連のコラム
