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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,393 | 1,428 | 1,393 | 1,428 | +28 | +2% | 13,600 |
| 2020/02/18 | 1,415 | 1,430 | 1,393 | 1,400 | -45 | -3.1% | 38,600 |
| 2020/02/17 | 1,456 | 1,456 | 1,426 | 1,445 | -25 | -1.7% | 23,400 |
| 2020/02/14 | 1,475 | 1,491 | 1,453 | 1,470 | ±0 | ±0% | 33,900 |
| 2020/02/13 | 1,485 | 1,493 | 1,464 | 1,470 | -11 | -0.7% | 22,200 |
| 2020/02/12 | 1,500 | 1,500 | 1,458 | 1,481 | -2 | -0.1% | 36,100 |
| 2020/02/10 | 1,505 | 1,515 | 1,482 | 1,483 | -22 | -1.5% | 31,600 |
| 2020/02/07 | 1,543 | 1,547 | 1,505 | 1,505 | -28 | -1.8% | 34,000 |
| 2020/02/06 | 1,530 | 1,560 | 1,516 | 1,533 | +25 | +1.7% | 24,800 |
| 2020/02/05 | 1,526 | 1,526 | 1,500 | 1,508 | +7 | +0.5% | 26,000 |
| 2020/02/04 | 1,485 | 1,516 | 1,461 | 1,501 | +41 | +2.8% | 17,500 |
| 2020/02/03 | 1,401 | 1,460 | 1,401 | 1,460 | -6 | -0.4% | 24,900 |
| 2020/01/31 | 1,473 | 1,492 | 1,447 | 1,466 | +13 | +0.9% | 19,700 |
| 2020/01/30 | 1,542 | 1,542 | 1,446 | 1,453 | -102 | -6.6% | 58,400 |
| 2020/01/29 | 1,580 | 1,583 | 1,555 | 1,555 | -13 | -0.8% | 25,600 |
| 2020/01/28 | 1,563 | 1,576 | 1,547 | 1,568 | -22 | -1.4% | 31,500 |
| 2020/01/27 | 1,593 | 1,629 | 1,566 | 1,590 | -83 | -5% | 50,900 |
| 2020/01/24 | 1,702 | 1,725 | 1,671 | 1,673 | -42 | -2.4% | 52,600 |
| 2020/01/23 | 1,650 | 1,715 | 1,649 | 1,715 | +74 | +4.5% | 92,900 |
| 2020/01/22 | 1,596 | 1,650 | 1,596 | 1,641 | +36 | +2.2% | 50,000 |
| 2020/01/21 | 1,590 | 1,620 | 1,589 | 1,605 | +16 | +1% | 34,400 |
| 2020/01/20 | 1,600 | 1,600 | 1,572 | 1,589 | +19 | +1.2% | 25,400 |
| 2020/01/17 | 1,530 | 1,570 | 1,526 | 1,570 | +41 | +2.7% | 33,600 |
| 2020/01/16 | 1,520 | 1,532 | 1,508 | 1,529 | +6 | +0.4% | 20,300 |
| 2020/01/15 | 1,530 | 1,536 | 1,521 | 1,523 | -4 | -0.3% | 12,900 |
| 2020/01/14 | 1,531 | 1,540 | 1,521 | 1,527 | +23 | +1.5% | 19,700 |
| 2020/01/10 | 1,500 | 1,521 | 1,500 | 1,504 | -17 | -1.1% | 20,200 |
| 2020/01/09 | 1,526 | 1,537 | 1,517 | 1,521 | +15 | +1% | 13,400 |
| 2020/01/08 | 1,512 | 1,524 | 1,470 | 1,506 | -22 | -1.4% | 34,400 |
| 2020/01/07 | 1,510 | 1,528 | 1,503 | 1,528 | +35 | +2.3% | 28,700 |
| 2020/01/06 | 1,503 | 1,525 | 1,492 | 1,493 | -51 | -3.3% | 18,000 |
| 2019/12/30 | 1,567 | 1,567 | 1,526 | 1,544 | +20 | +1.3% | 18,600 |
| 2019/12/27 | 1,515 | 1,525 | 1,513 | 1,524 | +15 | +1% | 17,100 |
| 2019/12/26 | 1,503 | 1,530 | 1,503 | 1,509 | +6 | +0.4% | 24,500 |
| 2019/12/25 | 1,492 | 1,508 | 1,468 | 1,503 | +7 | +0.5% | 19,000 |
| 2019/12/24 | 1,542 | 1,542 | 1,482 | 1,496 | -29 | -1.9% | 33,700 |
| 2019/12/23 | 1,585 | 1,585 | 1,515 | 1,525 | -48 | -3.1% | 60,400 |
| 2019/12/20 | 1,532 | 1,586 | 1,532 | 1,573 | +64 | +4.2% | 94,900 |
| 2019/12/19 | 1,453 | 1,512 | 1,453 | 1,509 | +69 | +4.8% | 79,100 |
| 2019/12/18 | 1,455 | 1,460 | 1,417 | 1,440 | -20 | -1.4% | 34,600 |
| 2019/12/17 | 1,460 | 1,465 | 1,432 | 1,460 | +17 | +1.2% | 47,000 |
| 2019/12/16 | 1,445 | 1,458 | 1,428 | 1,443 | -1 | -0.1% | 23,200 |
| 2019/12/13 | 1,462 | 1,469 | 1,427 | 1,444 | +7 | +0.5% | 25,700 |
| 2019/12/12 | 1,450 | 1,472 | 1,424 | 1,437 | -6 | -0.4% | 20,700 |
| 2019/12/11 | 1,418 | 1,443 | 1,416 | 1,443 | +17 | +1.2% | 18,400 |
| 2019/12/10 | 1,428 | 1,436 | 1,412 | 1,426 | -2 | -0.1% | 14,400 |
| 2019/12/09 | 1,409 | 1,435 | 1,409 | 1,428 | +24 | +1.7% | 17,400 |
| 2019/12/06 | 1,417 | 1,417 | 1,401 | 1,404 | -16 | -1.1% | 9,600 |
| 2019/12/05 | 1,430 | 1,430 | 1,414 | 1,420 | -10 | -0.7% | 8,000 |
| 2019/12/04 | 1,416 | 1,432 | 1,404 | 1,430 | -13 | -0.9% | 25,300 |
1351～
1400
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
