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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,163 | 1,240 | 1,128 | 1,240 | +107 | +9.4% | 50,500 |
| 2020/05/01 | 1,133 | 1,133 | 1,095 | 1,133 | ±0 | ±0% | 20,500 |
| 2020/04/30 | 1,210 | 1,221 | 1,130 | 1,133 | -17 | -1.5% | 32,800 |
| 2020/04/28 | 1,044 | 1,169 | 1,044 | 1,150 | +94 | +8.9% | 30,700 |
| 2020/04/27 | 998 | 1,066 | 998 | 1,056 | +58 | +5.8% | 30,800 |
| 2020/04/24 | 1,013 | 1,013 | 993 | 998 | -5 | -0.5% | 7,700 |
| 2020/04/23 | 978 | 1,013 | 977 | 1,003 | +32 | +3.3% | 13,800 |
| 2020/04/22 | 965 | 980 | 945 | 971 | -9 | -0.9% | 14,600 |
| 2020/04/21 | 1,001 | 1,011 | 977 | 980 | -36 | -3.5% | 21,500 |
| 2020/04/20 | 1,008 | 1,024 | 1,007 | 1,016 | +4 | +0.4% | 8,400 |
| 2020/04/17 | 1,013 | 1,031 | 997 | 1,012 | +14 | +1.4% | 23,300 |
| 2020/04/16 | 994 | 1,011 | 990 | 998 | -12 | -1.2% | 14,700 |
| 2020/04/15 | 1,070 | 1,085 | 998 | 1,010 | -88 | -8% | 45,800 |
| 2020/04/14 | 1,030 | 1,098 | 1,022 | 1,098 | +76 | +7.4% | 21,800 |
| 2020/04/13 | 990 | 1,040 | 990 | 1,022 | +23 | +2.3% | 20,400 |
| 2020/04/10 | 1,014 | 1,014 | 970 | 999 | -14 | -1.4% | 16,900 |
| 2020/04/09 | 1,041 | 1,041 | 1,000 | 1,013 | +2 | +0.2% | 10,300 |
| 2020/04/08 | 1,001 | 1,022 | 966 | 1,011 | +3 | +0.3% | 21,000 |
| 2020/04/07 | 978 | 1,016 | 953 | 1,008 | +58 | +6.1% | 33,400 |
| 2020/04/06 | 851 | 950 | 847 | 950 | +84 | +9.7% | 36,400 |
| 2020/04/03 | 922 | 922 | 851 | 866 | -41 | -4.5% | 34,600 |
| 2020/04/02 | 915 | 936 | 896 | 907 | -29 | -3.1% | 15,200 |
| 2020/04/01 | 981 | 982 | 916 | 936 | -40 | -4.1% | 27,300 |
| 2020/03/31 | 995 | 1,018 | 960 | 976 | -4 | -0.4% | 22,200 |
| 2020/03/30 | 980 | 1,022 | 973 | 980 | -79 | -7.5% | 22,300 |
| 2020/03/27 | 1,066 | 1,095 | 1,032 | 1,059 | +17 | +1.6% | 34,300 |
| 2020/03/26 | 980 | 1,055 | 980 | 1,042 | -43 | -4% | 32,400 |
| 2020/03/25 | 1,095 | 1,100 | 1,053 | 1,085 | +95 | +9.6% | 71,100 |
| 2020/03/24 | 889 | 990 | 883 | 990 | +139 | +16.3% | 44,200 |
| 2020/03/23 | 831 | 858 | 823 | 851 | +7 | +0.8% | 34,400 |
| 2020/03/19 | 879 | 886 | 820 | 844 | -20 | -2.3% | 49,600 |
| 2020/03/18 | 879 | 920 | 861 | 864 | -1 | -0.1% | 31,400 |
| 2020/03/17 | 832 | 919 | 832 | 865 | -12 | -1.4% | 51,900 |
| 2020/03/16 | 912 | 945 | 869 | 877 | +25 | +2.9% | 46,500 |
| 2020/03/13 | 854 | 900 | 800 | 852 | -93 | -9.8% | 83,900 |
| 2020/03/12 | 975 | 1,012 | 944 | 945 | -53 | -5.3% | 50,600 |
| 2020/03/11 | 1,050 | 1,068 | 998 | 998 | -39 | -3.8% | 52,100 |
| 2020/03/10 | 945 | 1,058 | 925 | 1,037 | +32 | +3.2% | 55,200 |
| 2020/03/09 | 1,049 | 1,062 | 997 | 1,005 | -88 | -8.1% | 56,000 |
| 2020/03/06 | 1,170 | 1,170 | 1,078 | 1,093 | -93 | -7.8% | 83,900 |
| 2020/03/05 | 1,218 | 1,219 | 1,174 | 1,186 | -10 | -0.8% | 20,700 |
| 2020/03/04 | 1,160 | 1,215 | 1,156 | 1,196 | +11 | +0.9% | 24,600 |
| 2020/03/03 | 1,299 | 1,299 | 1,177 | 1,185 | -26 | -2.1% | 32,500 |
| 2020/03/02 | 1,123 | 1,252 | 1,123 | 1,211 | +71 | +6.2% | 44,300 |
| 2020/02/28 | 1,161 | 1,202 | 1,140 | 1,140 | -111 | -8.9% | 49,600 |
| 2020/02/27 | 1,340 | 1,340 | 1,236 | 1,251 | -91 | -6.8% | 65,500 |
| 2020/02/26 | 1,320 | 1,347 | 1,311 | 1,342 | -8 | -0.6% | 22,900 |
| 2020/02/25 | 1,343 | 1,379 | 1,336 | 1,350 | -69 | -4.9% | 30,200 |
| 2020/02/21 | 1,418 | 1,434 | 1,418 | 1,419 | -7 | -0.5% | 4,900 |
| 2020/02/20 | 1,469 | 1,469 | 1,413 | 1,426 | -2 | -0.1% | 20,300 |
1301～
1350
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
