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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,048 | 1,054 | 1,015 | 1,015 | -38 | -3.6% | 11,100 |
| 2018/06/22 | 1,073 | 1,073 | 1,052 | 1,053 | -20 | -1.9% | 10,700 |
| 2018/06/21 | 1,073 | 1,083 | 1,051 | 1,073 | -17 | -1.6% | 14,000 |
| 2018/06/20 | 1,081 | 1,100 | 990 | 1,090 | +5 | +0.5% | 33,600 |
| 2018/06/19 | 1,129 | 1,143 | 1,083 | 1,085 | -62 | -5.4% | 23,000 |
| 2018/06/18 | 1,170 | 1,181 | 1,144 | 1,147 | -34 | -2.9% | 13,700 |
| 2018/06/15 | 1,172 | 1,192 | 1,162 | 1,181 | +7 | +0.6% | 13,500 |
| 2018/06/14 | 1,183 | 1,195 | 1,173 | 1,174 | -26 | -2.2% | 7,000 |
| 2018/06/13 | 1,200 | 1,201 | 1,179 | 1,200 | +14 | +1.2% | 14,500 |
| 2018/06/12 | 1,212 | 1,212 | 1,179 | 1,186 | -26 | -2.1% | 22,800 |
| 2018/06/11 | 1,225 | 1,226 | 1,178 | 1,212 | +47 | +4% | 21,600 |
| 2018/06/08 | 1,154 | 1,177 | 1,150 | 1,165 | +11 | +1% | 13,200 |
| 2018/06/07 | 1,140 | 1,156 | 1,134 | 1,154 | +28 | +2.5% | 9,600 |
| 2018/06/06 | 1,128 | 1,150 | 1,126 | 1,126 | -24 | -2.1% | 10,900 |
| 2018/06/05 | 1,187 | 1,187 | 1,141 | 1,150 | -43 | -3.6% | 13,500 |
| 2018/06/04 | 1,169 | 1,195 | 1,141 | 1,193 | +21 | +1.8% | 22,300 |
| 2018/06/01 | 1,205 | 1,217 | 1,170 | 1,172 | -48 | -3.9% | 21,600 |
| 2018/05/31 | 1,227 | 1,234 | 1,200 | 1,220 | +6 | +0.5% | 11,200 |
| 2018/05/30 | 1,202 | 1,229 | 1,182 | 1,214 | -24 | -1.9% | 19,600 |
| 2018/05/29 | 1,245 | 1,245 | 1,209 | 1,238 | -12 | -1% | 16,000 |
| 2018/05/28 | 1,252 | 1,271 | 1,244 | 1,250 | -2 | -0.2% | 9,600 |
| 2018/05/25 | 1,255 | 1,270 | 1,232 | 1,252 | -26 | -2% | 33,800 |
| 2018/05/24 | 1,292 | 1,296 | 1,270 | 1,278 | +6 | +0.5% | 25,500 |
| 2018/05/23 | 1,282 | 1,302 | 1,260 | 1,272 | -23 | -1.8% | 25,100 |
| 2018/05/22 | 1,300 | 1,306 | 1,291 | 1,295 | -2 | -0.2% | 8,800 |
| 2018/05/21 | 1,276 | 1,305 | 1,271 | 1,297 | +6 | +0.5% | 26,900 |
| 2018/05/18 | 1,315 | 1,319 | 1,282 | 1,291 | -21 | -1.6% | 19,500 |
| 2018/05/17 | 1,260 | 1,318 | 1,241 | 1,312 | +47 | +3.7% | 51,300 |
| 2018/05/16 | 1,312 | 1,313 | 1,262 | 1,265 | -35 | -2.7% | 29,300 |
| 2018/05/15 | 1,267 | 1,305 | 1,247 | 1,300 | +41 | +3.3% | 38,100 |
| 2018/05/14 | 1,231 | 1,272 | 1,230 | 1,259 | +6 | +0.5% | 35,900 |
| 2018/05/11 | 1,310 | 1,340 | 1,205 | 1,253 | +80 | +6.8% | 170,300 |
| 2018/05/10 | 1,174 | 1,174 | 1,149 | 1,173 | +27 | +2.4% | 28,000 |
| 2018/05/09 | 1,175 | 1,178 | 1,145 | 1,146 | -23 | -2% | 38,900 |
| 2018/05/08 | 1,155 | 1,189 | 1,150 | 1,169 | +72 | +6.6% | 76,000 |
| 2018/05/07 | 1,075 | 1,099 | 1,066 | 1,097 | +22 | +2% | 12,400 |
| 2018/05/02 | 1,055 | 1,084 | 1,053 | 1,075 | +12 | +1.1% | 8,600 |
| 2018/05/01 | 1,080 | 1,080 | 1,058 | 1,063 | -27 | -2.5% | 13,500 |
| 2018/04/27 | 1,086 | 1,103 | 1,075 | 1,090 | +8 | +0.7% | 10,300 |
| 2018/04/26 | 1,120 | 1,125 | 1,071 | 1,082 | -35 | -3.1% | 14,500 |
| 2018/04/25 | 1,121 | 1,136 | 1,117 | 1,117 | -1 | -0.1% | 13,900 |
| 2018/04/24 | 1,114 | 1,120 | 1,104 | 1,118 | +9 | +0.8% | 6,000 |
| 2018/04/23 | 1,106 | 1,122 | 1,076 | 1,109 | +3 | +0.3% | 13,700 |
| 2018/04/20 | 1,099 | 1,126 | 1,094 | 1,106 | +18 | +1.7% | 14,700 |
| 2018/04/19 | 1,081 | 1,096 | 1,064 | 1,088 | +25 | +2.4% | 10,400 |
| 2018/04/18 | 1,046 | 1,077 | 1,035 | 1,063 | +21 | +2% | 15,100 |
| 2018/04/17 | 1,099 | 1,099 | 1,006 | 1,042 | -44 | -4.1% | 38,100 |
| 2018/04/16 | 1,127 | 1,127 | 1,077 | 1,086 | -41 | -3.6% | 28,000 |
| 2018/04/13 | 1,144 | 1,144 | 1,127 | 1,127 | +7 | +0.6% | 9,600 |
| 2018/04/12 | 1,111 | 1,149 | 1,107 | 1,120 | -3 | -0.3% | 17,300 |
1751～
1800
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
