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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,121 | 1,128 | 1,099 | 1,106 | -37 | -3.2% | 40,000 |
| 2021/02/26 | 1,160 | 1,160 | 1,120 | 1,143 | -30 | -2.6% | 51,300 |
| 2021/02/25 | 1,111 | 1,194 | 1,102 | 1,173 | +81 | +7.4% | 34,400 |
| 2021/02/24 | 1,115 | 1,123 | 1,091 | 1,092 | -15 | -1.4% | 24,900 |
| 2021/02/22 | 1,122 | 1,133 | 1,100 | 1,107 | -4 | -0.4% | 21,300 |
| 2021/02/19 | 1,139 | 1,150 | 1,107 | 1,111 | -33 | -2.9% | 19,600 |
| 2021/02/18 | 1,165 | 1,170 | 1,140 | 1,144 | -25 | -2.1% | 20,600 |
| 2021/02/17 | 1,170 | 1,177 | 1,156 | 1,169 | +27 | +2.4% | 14,500 |
| 2021/02/16 | 1,160 | 1,165 | 1,138 | 1,142 | -16 | -1.4% | 35,400 |
| 2021/02/15 | 1,190 | 1,194 | 1,158 | 1,158 | +3 | +0.3% | 29,100 |
| 2021/02/12 | 1,140 | 1,160 | 1,100 | 1,155 | +68 | +6.3% | 39,900 |
| 2021/02/10 | 1,101 | 1,102 | 1,085 | 1,087 | -5 | -0.5% | 17,600 |
| 2021/02/09 | 1,066 | 1,123 | 1,066 | 1,092 | +30 | +2.8% | 27,100 |
| 2021/02/08 | 1,098 | 1,105 | 1,044 | 1,062 | -36 | -3.3% | 42,300 |
| 2021/02/05 | 1,081 | 1,120 | 1,081 | 1,098 | -66 | -5.7% | 46,600 |
| 2021/02/04 | 1,167 | 1,169 | 1,133 | 1,164 | +17 | +1.5% | 14,500 |
| 2021/02/03 | 1,155 | 1,162 | 1,129 | 1,147 | +22 | +2% | 10,100 |
| 2021/02/02 | 1,138 | 1,138 | 1,120 | 1,125 | +6 | +0.5% | 7,700 |
| 2021/02/01 | 1,111 | 1,120 | 1,103 | 1,119 | +16 | +1.5% | 6,300 |
| 2021/01/29 | 1,199 | 1,199 | 1,100 | 1,103 | -59 | -5.1% | 25,100 |
| 2021/01/28 | 1,185 | 1,201 | 1,162 | 1,162 | -36 | -3% | 17,200 |
| 2021/01/27 | 1,199 | 1,218 | 1,198 | 1,198 | -6 | -0.5% | 7,200 |
| 2021/01/26 | 1,206 | 1,221 | 1,196 | 1,204 | -21 | -1.7% | 22,400 |
| 2021/01/25 | 1,202 | 1,238 | 1,195 | 1,225 | +28 | +2.3% | 22,600 |
| 2021/01/22 | 1,181 | 1,202 | 1,181 | 1,197 | +13 | +1.1% | 6,500 |
| 2021/01/21 | 1,195 | 1,211 | 1,183 | 1,184 | -8 | -0.7% | 10,400 |
| 2021/01/20 | 1,174 | 1,213 | 1,172 | 1,192 | +14 | +1.2% | 27,400 |
| 2021/01/19 | 1,171 | 1,183 | 1,163 | 1,178 | +2 | +0.2% | 7,700 |
| 2021/01/18 | 1,147 | 1,190 | 1,141 | 1,176 | +30 | +2.6% | 12,000 |
| 2021/01/15 | 1,150 | 1,185 | 1,137 | 1,146 | +1 | +0.1% | 18,400 |
| 2021/01/14 | 1,181 | 1,215 | 1,126 | 1,145 | -36 | -3% | 39,200 |
| 2021/01/13 | 1,214 | 1,236 | 1,175 | 1,181 | -14 | -1.2% | 64,200 |
| 2021/01/12 | 1,140 | 1,205 | 1,137 | 1,195 | +47 | +4.1% | 43,700 |
| 2021/01/08 | 1,102 | 1,148 | 1,098 | 1,148 | +48 | +4.4% | 29,000 |
| 2021/01/07 | 1,087 | 1,118 | 1,087 | 1,100 | +7 | +0.6% | 16,700 |
| 2021/01/06 | 1,063 | 1,093 | 1,063 | 1,093 | +31 | +2.9% | 16,200 |
| 2021/01/05 | 1,081 | 1,090 | 1,059 | 1,062 | -19 | -1.8% | 10,400 |
| 2021/01/04 | 1,122 | 1,122 | 1,060 | 1,081 | -53 | -4.7% | 13,900 |
| 2020/12/30 | 1,133 | 1,145 | 1,104 | 1,134 | -5 | -0.4% | 18,400 |
| 2020/12/29 | 1,097 | 1,152 | 1,082 | 1,139 | +83 | +7.9% | 47,500 |
| 2020/12/28 | 1,029 | 1,079 | 1,012 | 1,056 | +39 | +3.8% | 25,500 |
| 2020/12/25 | 1,025 | 1,043 | 1,005 | 1,017 | -8 | -0.8% | 14,200 |
| 2020/12/24 | 999 | 1,074 | 996 | 1,025 | +36 | +3.6% | 31,600 |
| 2020/12/23 | 994 | 1,007 | 980 | 989 | +10 | +1% | 16,400 |
| 2020/12/22 | 993 | 1,012 | 976 | 979 | -29 | -2.9% | 25,700 |
| 2020/12/21 | 1,027 | 1,039 | 997 | 1,008 | -25 | -2.4% | 36,700 |
| 2020/12/18 | 1,077 | 1,077 | 1,026 | 1,033 | -32 | -3% | 51,600 |
| 2020/12/17 | 1,109 | 1,145 | 1,056 | 1,065 | -30 | -2.7% | 37,300 |
| 2020/12/16 | 1,199 | 1,238 | 1,095 | 1,095 | -45 | -3.9% | 90,100 |
| 2020/12/15 | 1,200 | 1,225 | 1,135 | 1,140 | -55 | -4.6% | 51,100 |
1101～
1150
件表示中 / 3770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% | 14.61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 |
| 鉱研工業 | 76,000円 | +8.4% | +37.7% | 0.00% | 11.51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 |
| 靜 甲 | 98,500円 | -0.3% | -30.2% | 2.44% | 6.36倍 | 0.40倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| フリージアマク | 13,700円 | -1.0% | -9.3% | 0.44% | 7.71倍 | 0.49倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 北川精機 | 72,900円 | +6.0% | +8.5% | 1.92% | 13.50倍 | 1.17倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
