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 |
|---|---|---|---|---|---|---|---|
| 2005/03/08 | 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 |
| 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 |
4701～
4750
件表示中 / 4810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 | 140,100円 | +0.5% | -0.5% | 4.64% | 5.68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 |
| グロバル社 | 57,700円 | -36.3% | +84.2% | 4.68% | 6.54倍 | 2.63倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| ｒｏｂｏｔｈｏｍ | 17,500円 | +50.7% | +1.8% | 1.14% | 22.46倍 | 1.83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 |
| ＲＥＶＯＬＵＴＩ | 2,400円 | +109.0% | - | 0.00% | 41.38倍 | 12.06倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| テンポイノベ | 86,600円 | +18.1% | -6.8% | 2.42% | 23.06倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム
