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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 914 | 944 | 898 | 944 | +45 | +5% | 40,800 |
| 2020/07/15 | 895 | 911 | 875 | 899 | +4 | +0.4% | 33,900 |
| 2020/07/14 | 859 | 895 | 848 | 895 | +46 | +5.4% | 26,400 |
| 2020/07/13 | 872 | 878 | 844 | 849 | -22 | -2.5% | 30,800 |
| 2020/07/10 | 889 | 889 | 870 | 871 | -21 | -2.4% | 13,800 |
| 2020/07/09 | 902 | 907 | 890 | 892 | -13 | -1.4% | 14,400 |
| 2020/07/08 | 901 | 920 | 900 | 905 | +3 | +0.3% | 8,300 |
| 2020/07/07 | 923 | 923 | 901 | 902 | -11 | -1.2% | 3,800 |
| 2020/07/06 | 900 | 934 | 900 | 913 | +12 | +1.3% | 5,200 |
| 2020/07/03 | 894 | 917 | 894 | 901 | +2 | +0.2% | 7,000 |
| 2020/07/02 | 928 | 929 | 894 | 899 | -29 | -3.1% | 17,900 |
| 2020/07/01 | 975 | 975 | 928 | 928 | -32 | -3.3% | 9,400 |
| 2020/06/30 | 940 | 960 | 940 | 960 | +23 | +2.5% | 7,900 |
| 2020/06/29 | 940 | 950 | 924 | 937 | -9 | -1% | 11,900 |
| 2020/06/26 | 966 | 974 | 943 | 946 | -27 | -2.8% | 19,700 |
| 2020/06/25 | 992 | 992 | 966 | 973 | -12 | -1.2% | 14,200 |
| 2020/06/24 | 987 | 998 | 985 | 985 | -9 | -0.9% | 11,000 |
| 2020/06/23 | 996 | 1,006 | 987 | 994 | -4 | -0.4% | 15,300 |
| 2020/06/22 | 1,039 | 1,039 | 996 | 998 | -1 | -0.1% | 8,600 |
| 2020/06/19 | 999 | 1,010 | 992 | 999 | -1 | -0.1% | 7,400 |
| 2020/06/18 | 1,000 | 1,010 | 991 | 1,000 | ±0 | ±0% | 6,800 |
| 2020/06/17 | 996 | 1,013 | 996 | 1,000 | -4 | -0.4% | 5,500 |
| 2020/06/16 | 1,030 | 1,030 | 997 | 1,004 | +24 | +2.4% | 12,000 |
| 2020/06/15 | 1,040 | 1,040 | 980 | 980 | -48 | -4.7% | 19,300 |
| 2020/06/12 | 981 | 1,028 | 966 | 1,028 | ±0 | ±0% | 22,700 |
| 2020/06/11 | 1,036 | 1,050 | 1,025 | 1,028 | -27 | -2.6% | 16,800 |
| 2020/06/10 | 1,022 | 1,066 | 1,014 | 1,055 | +33 | +3.2% | 45,200 |
| 2020/06/09 | 1,009 | 1,023 | 994 | 1,022 | +8 | +0.8% | 35,300 |
| 2020/06/08 | 1,000 | 1,014 | 1,000 | 1,014 | +15 | +1.5% | 13,600 |
| 2020/06/05 | 993 | 1,002 | 980 | 999 | +18 | +1.8% | 9,100 |
| 2020/06/04 | 1,005 | 1,012 | 978 | 981 | -23 | -2.3% | 15,900 |
| 2020/06/03 | 1,009 | 1,020 | 990 | 1,004 | +6 | +0.6% | 18,700 |
| 2020/06/02 | 999 | 1,008 | 985 | 998 | -1 | -0.1% | 20,100 |
| 2020/06/01 | 1,020 | 1,020 | 986 | 999 | -23 | -2.3% | 21,700 |
| 2020/05/29 | 1,024 | 1,054 | 1,007 | 1,022 | -15 | -1.4% | 15,200 |
| 2020/05/28 | 1,038 | 1,065 | 1,017 | 1,037 | +11 | +1.1% | 27,800 |
| 2020/05/27 | 985 | 1,036 | 985 | 1,026 | +44 | +4.5% | 32,200 |
| 2020/05/26 | 972 | 997 | 972 | 982 | +14 | +1.4% | 29,300 |
| 2020/05/25 | 975 | 975 | 959 | 968 | +13 | +1.4% | 13,400 |
| 2020/05/22 | 964 | 970 | 951 | 955 | -17 | -1.7% | 12,400 |
| 2020/05/21 | 983 | 983 | 959 | 972 | +13 | +1.4% | 12,400 |
| 2020/05/20 | 944 | 967 | 928 | 959 | +15 | +1.6% | 15,400 |
| 2020/05/19 | 924 | 948 | 924 | 944 | +20 | +2.2% | 25,400 |
| 2020/05/18 | 965 | 965 | 920 | 924 | -41 | -4.2% | 24,000 |
| 2020/05/15 | 968 | 989 | 950 | 965 | -2 | -0.2% | 19,300 |
| 2020/05/14 | 1,023 | 1,029 | 942 | 967 | -88 | -8.3% | 64,200 |
| 2020/05/13 | 1,070 | 1,076 | 1,029 | 1,055 | -12 | -1.1% | 51,000 |
| 2020/05/12 | 990 | 1,095 | 990 | 1,067 | -223 | -17.3% | 193,800 |
| 2020/05/11 | 1,272 | 1,293 | 1,240 | 1,290 | +30 | +2.4% | 37,700 |
| 2020/05/08 | 1,267 | 1,291 | 1,232 | 1,260 | +20 | +1.6% | 71,800 |
1251～
1300
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
