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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,102 | 1,145 | 1,090 | 1,123 | +47 | +4.4% | 27,700 |
| 2018/04/10 | 1,110 | 1,110 | 1,050 | 1,076 | -32 | -2.9% | 30,400 |
| 2018/04/09 | 1,058 | 1,118 | 1,052 | 1,108 | +20 | +1.8% | 26,800 |
| 2018/04/06 | 1,137 | 1,139 | 1,080 | 1,088 | -49 | -4.3% | 35,300 |
| 2018/04/05 | 1,178 | 1,190 | 1,125 | 1,137 | -34 | -2.9% | 44,600 |
| 2018/04/04 | 1,223 | 1,228 | 1,170 | 1,171 | -47 | -3.9% | 33,900 |
| 2018/04/03 | 1,206 | 1,233 | 1,190 | 1,218 | -18 | -1.5% | 32,000 |
| 2018/04/02 | 1,240 | 1,285 | 1,234 | 1,236 | +16 | +1.3% | 31,400 |
| 2018/03/30 | 1,216 | 1,237 | 1,213 | 1,220 | +15 | +1.2% | 15,300 |
| 2018/03/29 | 1,241 | 1,242 | 1,200 | 1,205 | -34 | -2.7% | 34,500 |
| 2018/03/28 | 1,180 | 1,266 | 1,180 | 1,239 | +23 | +1.9% | 29,600 |
| 2018/03/27 | 1,240 | 1,274 | 1,210 | 1,216 | +14 | +1.2% | 29,600 |
| 2018/03/26 | 1,200 | 1,236 | 1,133 | 1,202 | -33 | -2.7% | 70,100 |
| 2018/03/23 | 1,250 | 1,294 | 1,234 | 1,235 | -113 | -8.4% | 69,800 |
| 2018/03/22 | 1,350 | 1,356 | 1,325 | 1,348 | -10 | -0.7% | 21,400 |
| 2018/03/20 | 1,275 | 1,383 | 1,257 | 1,358 | +1 | +0.1% | 41,800 |
| 2018/03/19 | 1,383 | 1,393 | 1,305 | 1,357 | -26 | -1.9% | 46,100 |
| 2018/03/16 | 1,442 | 1,445 | 1,372 | 1,383 | -29 | -2.1% | 64,200 |
| 2018/03/15 | 1,384 | 1,430 | 1,358 | 1,412 | ±0 | ±0% | 46,100 |
| 2018/03/14 | 1,350 | 1,413 | 1,332 | 1,412 | +53 | +3.9% | 58,100 |
| 2018/03/13 | 1,350 | 1,398 | 1,330 | 1,359 | +26 | +2% | 75,400 |
| 2018/03/12 | 1,260 | 1,336 | 1,245 | 1,333 | +98 | +7.9% | 69,700 |
| 2018/03/09 | 1,279 | 1,279 | 1,230 | 1,235 | -22 | -1.8% | 38,700 |
| 2018/03/08 | 1,268 | 1,270 | 1,239 | 1,257 | +18 | +1.5% | 33,300 |
| 2018/03/07 | 1,242 | 1,279 | 1,207 | 1,239 | -49 | -3.8% | 58,800 |
| 2018/03/06 | 1,300 | 1,310 | 1,265 | 1,288 | +74 | +6.1% | 63,700 |
| 2018/03/05 | 1,394 | 1,404 | 1,214 | 1,214 | -206 | -14.5% | 191,300 |
| 2018/03/02 | 1,409 | 1,438 | 1,370 | 1,420 | -30 | -2.1% | 83,500 |
| 2018/03/01 | 1,340 | 1,450 | 1,313 | 1,450 | +98 | +7.2% | 176,900 |
| 2018/02/28 | 1,256 | 1,375 | 1,237 | 1,352 | +106 | +8.5% | 153,900 |
| 2018/02/27 | 1,251 | 1,278 | 1,233 | 1,246 | +6 | +0.5% | 33,200 |
| 2018/02/26 | 1,250 | 1,269 | 1,226 | 1,240 | +15 | +1.2% | 50,800 |
| 2018/02/23 | 1,223 | 1,246 | 1,205 | 1,225 | -5 | -0.4% | 41,600 |
| 2018/02/22 | 1,240 | 1,249 | 1,192 | 1,230 | -16 | -1.3% | 28,000 |
| 2018/02/21 | 1,231 | 1,253 | 1,225 | 1,246 | +2 | +0.2% | 33,100 |
| 2018/02/20 | 1,250 | 1,263 | 1,223 | 1,244 | -14 | -1.1% | 36,300 |
| 2018/02/19 | 1,283 | 1,283 | 1,225 | 1,258 | +15 | +1.2% | 57,000 |
| 2018/02/16 | 1,295 | 1,299 | 1,240 | 1,243 | -6 | -0.5% | 83,200 |
| 2018/02/15 | 1,176 | 1,266 | 1,165 | 1,249 | +114 | +10% | 123,400 |
| 2018/02/14 | 1,170 | 1,220 | 1,090 | 1,135 | -53 | -4.5% | 113,100 |
| 2018/02/13 | 1,370 | 1,392 | 1,163 | 1,188 | -122 | -9.3% | 174,300 |
| 2018/02/09 | 1,200 | 1,374 | 1,200 | 1,310 | +96 | +7.9% | 382,800 |
| 2018/02/08 | 1,124 | 1,227 | 1,124 | 1,214 | +102 | +9.2% | 84,300 |
| 2018/02/07 | 1,216 | 1,283 | 1,112 | 1,112 | +2 | +0.2% | 137,000 |
| 2018/02/06 | 1,068 | 1,130 | 988 | 1,110 | -138 | -11.1% | 282,800 |
| 2018/02/05 | 1,217 | 1,277 | 1,185 | 1,248 | -59 | -4.5% | 94,500 |
| 2018/02/02 | 1,280 | 1,340 | 1,257 | 1,307 | +1 | +0.1% | 120,700 |
| 2018/02/01 | 1,220 | 1,344 | 1,220 | 1,306 | +123 | +10.4% | 249,800 |
| 2018/01/31 | 1,143 | 1,224 | 1,141 | 1,183 | +10 | +0.9% | 112,500 |
| 2018/01/30 | 1,133 | 1,230 | 1,122 | 1,173 | +40 | +3.5% | 174,600 |
1801～
1850
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
