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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 1,220 | 1,225 | 1,200 | 1,205 | -15 | -1.2% | 17,600 |
| 2005/07/06 | 1,225 | 1,225 | 1,212.5 | 1,220 | -5 | -0.4% | 7,600 |
| 2005/07/05 | 1,225 | 1,225 | 1,200 | 1,225 | +15 | +1.2% | 7,200 |
| 2005/07/04 | 1,200 | 1,225 | 1,200 | 1,210 | +10 | +0.8% | 6,200 |
| 2005/07/01 | 1,200 | 1,205 | 1,200 | 1,200 | -22.5 | -1.8% | 4,600 |
| 2005/06/30 | 1,245 | 1,245 | 1,222.5 | 1,222.5 | -17.5 | -1.4% | 9,800 |
| 2005/06/29 | 1,220 | 1,240 | 1,200 | 1,240 | +22.5 | +1.8% | 22,400 |
| 2005/06/28 | 1,190 | 1,225 | 1,180 | 1,217.5 | +37.5 | +3.2% | 38,800 |
| 2005/06/27 | 1,175 | 1,190 | 1,165 | 1,180 | +10 | +0.9% | 14,200 |
| 2005/06/24 | 1,150 | 1,175 | 1,150 | 1,170 | +5 | +0.4% | 11,800 |
| 2005/06/23 | 1,165 | 1,175 | 1,165 | 1,165 | ±0 | ±0% | 22,200 |
| 2005/06/22 | 1,155 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 5,600 |
| 2005/06/21 | 1,150 | 1,160 | 1,147.5 | 1,160 | +5 | +0.4% | 4,400 |
| 2005/06/20 | 1,160 | 1,160 | 1,147.5 | 1,155 | +20 | +1.8% | 4,200 |
| 2005/06/17 | 1,160 | 1,160 | 1,125 | 1,135 | -15 | -1.3% | 2,400 |
| 2005/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 3,000 |
| 2005/06/15 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 2,400 |
| 2005/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,400 |
| 2005/06/13 | 1,145 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 2,200 |
| 2005/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 200 |
| 2005/06/09 | 1,147.5 | 1,150 | 1,140 | 1,140 | -35 | -3% | 2,000 |
| 2005/06/08 | 1,165 | 1,175 | 1,140 | 1,175 | +10 | +0.9% | 21,000 |
| 2005/06/07 | 1,127.5 | 1,165 | 1,127.5 | 1,165 | +40 | +3.6% | 9,600 |
| 2005/06/06 | 1,155 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2005/06/03 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 6,200 |
| 2005/06/02 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 3,200 |
| 2005/06/01 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 1,800 |
| 2005/05/31 | 1,170 | 1,175 | 1,110 | 1,120 | +5 | +0.4% | 9,400 |
| 2005/05/30 | 1,140 | 1,140 | 1,115 | 1,115 | -35 | -3% | 800 |
| 2005/05/27 | 1,147.5 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 2,200 |
| 2005/05/26 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 7,800 |
| 2005/05/25 | 1,145 | 1,150 | 1,125 | 1,135 | +35 | +3.2% | 16,000 |
| 2005/05/24 | 1,125 | 1,125 | 1,100 | 1,100 | -50 | -4.3% | 11,000 |
| 2005/05/23 | 1,117.5 | 1,150 | 1,117.5 | 1,150 | ±0 | ±0% | 3,400 |
| 2005/05/20 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 5,000 |
| 2005/05/19 | 1,135 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 3,200 |
| 2005/05/18 | 1,125 | 1,150 | 1,122.5 | 1,135 | -10 | -0.9% | 7,600 |
| 2005/05/17 | 1,155 | 1,157.5 | 1,140 | 1,145 | -12.5 | -1.1% | 13,600 |
| 2005/05/16 | 1,167.5 | 1,170 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 3,600 |
| 2005/05/13 | 1,165 | 1,170 | 1,135 | 1,170 | +5 | +0.4% | 18,800 |
| 2005/05/12 | 1,142.5 | 1,165 | 1,140 | 1,165 | +20 | +1.7% | 11,200 |
| 2005/05/11 | 1,140 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 2,600 |
| 2005/05/10 | 1,150 | 1,150 | 1,135 | 1,150 | ±0 | ±0% | 3,000 |
| 2005/05/09 | 1,115 | 1,150 | 1,115 | 1,150 | +35 | +3.1% | 14,800 |
| 2005/05/06 | 1,135 | 1,135 | 1,105 | 1,115 | -20 | -1.8% | 12,200 |
| 2005/05/02 | 1,105 | 1,152.5 | 1,095 | 1,135 | -27.5 | -2.4% | 13,000 |
| 2005/04/28 | 1,122.5 | 1,162.5 | 1,120 | 1,162.5 | +55 | +5% | 31,200 |
| 2005/04/27 | 1,072.5 | 1,107.5 | 1,070 | 1,107.5 | +72.5 | +7% | 23,200 |
| 2005/04/26 | 1,042.5 | 1,042.5 | 1,025 | 1,035 | -10 | -1% | 5,800 |
| 2005/04/25 | 1,065 | 1,065 | 1,045 | 1,045 | -20 | -1.9% | 3,200 |
4901～
4950
件表示中 / 5092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 | 149,400円 | +2.2% | -22.3% | 4.69% | 6.55倍 | 0.50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 |
| アーバネット | 48,100円 | +14.4% | +1.0% | 4.37% | 9.50倍 | 1.11倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| グランディ | 54,100円 | +5.6% | +30.7% | 5.91% | 22.18倍 | 0.62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 |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 12.58倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| シーラＨＤ | 38,400円 | +14.1% | -35.4% | 0.91% | - | 1.36倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
市場注目の銘柄
チャート関連のコラム
