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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,009 | 1,013 | 1,006 | 1,006 | -4 | -0.4% | 2,600 |
2023/12/13 | 1,013 | 1,016 | 1,009 | 1,010 | -6 | -0.6% | 4,600 |
2023/12/12 | 1,023 | 1,023 | 1,015 | 1,016 | -3 | -0.3% | 1,600 |
2023/12/11 | 1,041 | 1,041 | 1,013 | 1,019 | +8 | +0.8% | 15,200 |
2023/12/08 | 1,029 | 1,029 | 1,008 | 1,011 | -9 | -0.9% | 5,600 |
2023/12/07 | 1,023 | 1,023 | 1,018 | 1,020 | -4 | -0.4% | 4,100 |
2023/12/06 | 1,017 | 1,025 | 1,017 | 1,024 | +3 | +0.3% | 2,600 |
2023/12/05 | 1,028 | 1,028 | 1,017 | 1,021 | -13 | -1.3% | 4,600 |
2023/12/04 | 1,037 | 1,038 | 1,020 | 1,034 | -3 | -0.3% | 8,900 |
2023/12/01 | 1,044 | 1,044 | 1,030 | 1,037 | -3 | -0.3% | 2,000 |
2023/11/30 | 1,033 | 1,041 | 1,033 | 1,040 | +6 | +0.6% | 1,500 |
2023/11/29 | 1,045 | 1,045 | 1,025 | 1,034 | -11 | -1.1% | 1,700 |
2023/11/28 | 1,046 | 1,047 | 1,034 | 1,045 | +5 | +0.5% | 2,900 |
2023/11/27 | 1,023 | 1,040 | 1,023 | 1,040 | +17 | +1.7% | 3,800 |
2023/11/24 | 1,030 | 1,030 | 1,023 | 1,023 | -2 | -0.2% | 2,500 |
2023/11/22 | 1,025 | 1,028 | 1,020 | 1,025 | +2 | +0.2% | 2,600 |
2023/11/21 | 1,030 | 1,031 | 1,023 | 1,023 | -7 | -0.7% | 2,200 |
2023/11/20 | 1,020 | 1,031 | 1,020 | 1,030 | +10 | +1% | 4,100 |
2023/11/17 | 1,011 | 1,020 | 1,000 | 1,020 | +7 | +0.7% | 16,700 |
2023/11/16 | 1,015 | 1,015 | 1,013 | 1,013 | +1 | +0.1% | 1,000 |
2023/11/15 | 1,013 | 1,015 | 1,012 | 1,012 | ±0 | ±0% | 1,800 |
2023/11/14 | 1,012 | 1,014 | 1,010 | 1,012 | -3 | -0.3% | 2,500 |
2023/11/13 | 1,019 | 1,019 | 1,012 | 1,015 | +3 | +0.3% | 2,800 |
2023/11/10 | 1,021 | 1,028 | 1,010 | 1,012 | -9 | -0.9% | 8,600 |
2023/11/09 | 1,011 | 1,021 | 1,010 | 1,021 | -10 | -1% | 7,100 |
2023/11/08 | 1,019 | 1,031 | 1,010 | 1,031 | +13 | +1.3% | 4,600 |
2023/11/07 | 1,019 | 1,023 | 1,018 | 1,018 | -3 | -0.3% | 2,000 |
2023/11/06 | 1,020 | 1,028 | 1,003 | 1,021 | +1 | +0.1% | 4,100 |
2023/11/02 | 1,018 | 1,022 | 1,018 | 1,020 | +5 | +0.5% | 600 |
2023/11/01 | 1,026 | 1,028 | 1,012 | 1,015 | +4 | +0.4% | 1,500 |
2023/10/31 | 1,011 | 1,013 | 1,009 | 1,011 | +2 | +0.2% | 1,100 |
2023/10/30 | 1,015 | 1,017 | 1,009 | 1,009 | -7 | -0.7% | 2,100 |
2023/10/27 | 1,025 | 1,028 | 1,016 | 1,016 | -9 | -0.9% | 1,600 |
2023/10/26 | 1,020 | 1,025 | 1,014 | 1,025 | -3 | -0.3% | 2,800 |
2023/10/25 | 1,040 | 1,040 | 1,020 | 1,028 | +18 | +1.8% | 3,000 |
2023/10/24 | 1,021 | 1,021 | 1,000 | 1,010 | -11 | -1.1% | 4,800 |
2023/10/23 | 1,022 | 1,032 | 1,018 | 1,021 | -1 | -0.1% | 3,700 |
2023/10/20 | 1,022 | 1,038 | 1,020 | 1,022 | ±0 | ±0% | 2,400 |
2023/10/19 | 1,039 | 1,042 | 1,022 | 1,022 | -17 | -1.6% | 5,400 |
2023/10/18 | 1,038 | 1,041 | 1,038 | 1,039 | +2 | +0.2% | 1,600 |
2023/10/17 | 1,042 | 1,043 | 1,021 | 1,037 | +9 | +0.9% | 4,700 |
2023/10/16 | 1,030 | 1,041 | 1,026 | 1,028 | -5 | -0.5% | 3,500 |
2023/10/13 | 1,043 | 1,049 | 1,033 | 1,033 | -18 | -1.7% | 3,900 |
2023/10/12 | 1,038 | 1,051 | 1,036 | 1,051 | +12 | +1.2% | 4,400 |
2023/10/11 | 1,027 | 1,047 | 1,027 | 1,039 | +3 | +0.3% | 2,800 |
2023/10/10 | 1,023 | 1,038 | 1,023 | 1,036 | +10 | +1% | 5,000 |
2023/10/06 | 1,040 | 1,047 | 1,026 | 1,026 | -8 | -0.8% | 4,300 |
2023/10/05 | 1,030 | 1,039 | 1,019 | 1,034 | +14 | +1.4% | 2,200 |
2023/10/04 | 1,023 | 1,037 | 1,017 | 1,020 | -25 | -2.4% | 7,500 |
2023/10/03 | 1,066 | 1,066 | 1,043 | 1,045 | -13 | -1.2% | 8,400 |
101~
150
件表示中 / 3456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 | 98,700円 | -4.9% | -52.1% | 3.24% | 17.45倍 | 0.64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 |
加地テック | 434,500円 | -6.4% | -27.9% | 0.92% | 17.97倍 | 0.99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 |
水道機 | 169,500円 | +26.4% | +66.4% | 3.24% | 10.39倍 | 0.73倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需9割。サウジは撤退へ |
タカキタ | 49,000円 | +0.2% | -24.1% | 2.04% | 10.17倍 | 0.70倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
兼松エンジ | 119,600円 | +0.8% | +2.5% | 3.34% | 9.90倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム