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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 921 | 948 | 921 | 938 | +17 | +1.8% | 4,700 |
| 2022/02/24 | 937 | 937 | 921 | 921 | -16 | -1.7% | 7,800 |
| 2022/02/22 | 953 | 962 | 936 | 937 | -37 | -3.8% | 8,900 |
| 2022/02/21 | 962 | 974 | 951 | 974 | +12 | +1.2% | 7,300 |
| 2022/02/18 | 978 | 978 | 956 | 962 | -16 | -1.6% | 11,200 |
| 2022/02/17 | 984 | 984 | 970 | 978 | -9 | -0.9% | 2,600 |
| 2022/02/16 | 981 | 987 | 969 | 987 | +17 | +1.8% | 8,800 |
| 2022/02/15 | 990 | 990 | 965 | 970 | -21 | -2.1% | 14,800 |
| 2022/02/14 | 1,000 | 1,008 | 967 | 991 | -33 | -3.2% | 17,500 |
| 2022/02/10 | 1,029 | 1,062 | 1,022 | 1,024 | -5 | -0.5% | 17,300 |
| 2022/02/09 | 1,064 | 1,064 | 1,020 | 1,029 | -41 | -3.8% | 20,100 |
| 2022/02/08 | 1,045 | 1,084 | 1,029 | 1,070 | +55 | +5.4% | 46,500 |
| 2022/02/07 | 1,014 | 1,015 | 988 | 1,015 | +25 | +2.5% | 19,200 |
| 2022/02/04 | 972 | 990 | 972 | 990 | +18 | +1.9% | 1,900 |
| 2022/02/03 | 991 | 991 | 972 | 972 | -19 | -1.9% | 3,900 |
| 2022/02/02 | 987 | 992 | 978 | 991 | +7 | +0.7% | 3,100 |
| 2022/02/01 | 978 | 990 | 968 | 984 | +15 | +1.5% | 5,600 |
| 2022/01/31 | 951 | 975 | 950 | 969 | +18 | +1.9% | 7,000 |
| 2022/01/28 | 932 | 951 | 923 | 951 | +23 | +2.5% | 5,400 |
| 2022/01/27 | 973 | 973 | 925 | 928 | -47 | -4.8% | 8,000 |
| 2022/01/26 | 947 | 975 | 947 | 975 | +25 | +2.6% | 2,200 |
| 2022/01/25 | 963 | 963 | 950 | 950 | -20 | -2.1% | 3,600 |
| 2022/01/24 | 953 | 970 | 951 | 970 | +9 | +0.9% | 4,100 |
| 2022/01/21 | 970 | 970 | 957 | 961 | -9 | -0.9% | 6,200 |
| 2022/01/20 | 960 | 975 | 960 | 970 | +7 | +0.7% | 6,200 |
| 2022/01/19 | 980 | 992 | 961 | 963 | -34 | -3.4% | 16,100 |
| 2022/01/18 | 1,010 | 1,010 | 996 | 997 | -8 | -0.8% | 9,000 |
| 2022/01/17 | 1,004 | 1,014 | 1,002 | 1,005 | ±0 | ±0% | 3,400 |
| 2022/01/14 | 1,006 | 1,010 | 996 | 1,005 | +1 | +0.1% | 23,400 |
| 2022/01/13 | 1,005 | 1,014 | 1,000 | 1,004 | -1 | -0.1% | 11,800 |
| 2022/01/12 | 1,001 | 1,016 | 1,001 | 1,005 | +4 | +0.4% | 14,600 |
| 2022/01/11 | 1,000 | 1,005 | 1,000 | 1,001 | ±0 | ±0% | 6,400 |
| 2022/01/07 | 1,003 | 1,011 | 1,000 | 1,001 | -2 | -0.2% | 16,200 |
| 2022/01/06 | 1,001 | 1,014 | 1,001 | 1,003 | -9 | -0.9% | 11,300 |
| 2022/01/05 | 1,032 | 1,032 | 1,010 | 1,012 | -11 | -1.1% | 8,800 |
| 2022/01/04 | 1,022 | 1,039 | 1,016 | 1,023 | +4 | +0.4% | 7,900 |
| 2021/12/30 | 1,046 | 1,046 | 1,016 | 1,019 | +2 | +0.2% | 7,700 |
| 2021/12/29 | 1,013 | 1,026 | 1,010 | 1,017 | +8 | +0.8% | 4,400 |
| 2021/12/28 | 1,003 | 1,020 | 1,003 | 1,009 | +2 | +0.2% | 12,500 |
| 2021/12/27 | 1,012 | 1,015 | 996 | 1,007 | -5 | -0.5% | 16,500 |
| 2021/12/24 | 1,013 | 1,023 | 1,012 | 1,012 | +3 | +0.3% | 5,200 |
| 2021/12/23 | 1,009 | 1,025 | 1,008 | 1,009 | ±0 | ±0% | 8,600 |
| 2021/12/22 | 1,014 | 1,024 | 1,008 | 1,009 | -13 | -1.3% | 9,100 |
| 2021/12/21 | 1,019 | 1,031 | 1,000 | 1,022 | +1 | +0.1% | 15,700 |
| 2021/12/20 | 1,046 | 1,059 | 1,015 | 1,021 | -25 | -2.4% | 13,800 |
| 2021/12/17 | 1,069 | 1,074 | 1,043 | 1,046 | -36 | -3.3% | 10,900 |
| 2021/12/16 | 1,074 | 1,084 | 1,065 | 1,082 | +8 | +0.7% | 8,100 |
| 2021/12/15 | 1,081 | 1,096 | 1,074 | 1,074 | -12 | -1.1% | 8,500 |
| 2021/12/14 | 1,079 | 1,097 | 1,079 | 1,086 | +7 | +0.6% | 2,200 |
| 2021/12/13 | 1,104 | 1,104 | 1,074 | 1,079 | +5 | +0.5% | 5,200 |
801～
850
件表示中 / 3713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 | 88,500円 | +0.2% | -15.1% | 3.84% | 14.58倍 | 0.56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 |
| オーイズミ | 32,300円 | +12.4% | +775.0% | 3.72% | 10.85倍 | 0.40倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 兼松エンジ | 116,600円 | +1.5% | +2.8% | 4.12% | 8.26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 |
| 加地テック | 338,000円 | +1.4% | -6.4% | 1.18% | 10.96倍 | 0.72倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
