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 |
---|---|---|---|---|---|---|---|
2022/01/19 | 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 |
2021/12/10 | 1,072 | 1,096 | 1,070 | 1,074 | +2 | +0.2% | 4,700 |
2021/12/09 | 1,088 | 1,088 | 1,071 | 1,072 | -19 | -1.7% | 7,300 |
2021/12/08 | 1,067 | 1,096 | 1,065 | 1,091 | +34 | +3.2% | 6,500 |
2021/12/07 | 1,047 | 1,057 | 1,033 | 1,057 | +25 | +2.4% | 2,100 |
2021/12/06 | 1,033 | 1,047 | 1,027 | 1,032 | -12 | -1.1% | 3,900 |
2021/12/03 | 1,030 | 1,052 | 1,021 | 1,044 | +5 | +0.5% | 7,600 |
2021/12/02 | 1,063 | 1,063 | 1,022 | 1,039 | -7 | -0.7% | 6,100 |
2021/12/01 | 1,055 | 1,055 | 1,014 | 1,046 | +21 | +2% | 7,300 |
2021/11/30 | 1,040 | 1,048 | 1,015 | 1,025 | -12 | -1.2% | 7,300 |
2021/11/29 | 1,032 | 1,053 | 1,019 | 1,037 | -22 | -2.1% | 17,700 |
2021/11/26 | 1,066 | 1,087 | 1,045 | 1,059 | -7 | -0.7% | 13,200 |
2021/11/25 | 1,090 | 1,101 | 1,066 | 1,066 | -36 | -3.3% | 6,900 |
2021/11/24 | 1,122 | 1,128 | 1,097 | 1,102 | -21 | -1.9% | 10,600 |
2021/11/22 | 1,138 | 1,138 | 1,110 | 1,123 | +13 | +1.2% | 2,300 |
2021/11/19 | 1,103 | 1,137 | 1,103 | 1,110 | -10 | -0.9% | 4,300 |
2021/11/18 | 1,114 | 1,121 | 1,102 | 1,120 | -2 | -0.2% | 3,800 |
2021/11/17 | 1,142 | 1,142 | 1,116 | 1,122 | -20 | -1.8% | 13,100 |
2021/11/16 | 1,143 | 1,152 | 1,120 | 1,142 | -3 | -0.3% | 13,800 |
2021/11/15 | 1,190 | 1,197 | 1,134 | 1,145 | -15 | -1.3% | 13,800 |
2021/11/12 | 1,046 | 1,160 | 1,046 | 1,160 | +122 | +11.8% | 39,300 |
2021/11/11 | 1,048 | 1,049 | 1,031 | 1,038 | -16 | -1.5% | 10,100 |
2021/11/10 | 1,080 | 1,080 | 1,051 | 1,054 | -28 | -2.6% | 16,500 |
2021/11/09 | 1,076 | 1,092 | 1,074 | 1,082 | -4 | -0.4% | 6,300 |
2021/11/08 | 1,101 | 1,101 | 1,071 | 1,086 | -19 | -1.7% | 12,900 |
2021/11/05 | 1,121 | 1,125 | 1,101 | 1,105 | -11 | -1% | 14,900 |
851~
900
件表示中 / 3738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 | 87,400円 | +0.2% | -15.1% | 3.89% | 14.39倍 | 0.55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 |
鉱研工業 | 76,100円 | +8.4% | +37.7% | 0.00% | 11.52倍 | 1.21倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
兼松エンジ | 120,500円 | +1.5% | +2.8% | 3.98% | 8.54倍 | 0.82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 | 337,500円 | +1.4% | -6.4% | 1.19% | 10.95倍 | 0.71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