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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 897 | 897 | 890 | 890 | -1 | -0.1% | 800 |
| 2024/09/17 | 898 | 898 | 890 | 891 | -9 | -1% | 1,800 |
| 2024/09/13 | 900 | 900 | 893 | 900 | ±0 | ±0% | 500 |
| 2024/09/12 | 892 | 900 | 892 | 900 | +7 | +0.8% | 200 |
| 2024/09/11 | 890 | 893 | 890 | 893 | ±0 | ±0% | 1,900 |
| 2024/09/10 | 893 | 893 | 893 | 893 | +3 | +0.3% | 300 |
| 2024/09/09 | 881 | 890 | 880 | 890 | +5 | +0.6% | 3,000 |
| 2024/09/06 | 901 | 901 | 884 | 885 | -1 | -0.1% | 2,600 |
| 2024/09/05 | 895 | 901 | 886 | 886 | -11 | -1.2% | 800 |
| 2024/09/04 | 918 | 918 | 889 | 897 | -18 | -2% | 5,500 |
| 2024/09/03 | 918 | 922 | 915 | 915 | -8 | -0.9% | 2,500 |
| 2024/09/02 | 926 | 927 | 914 | 923 | +4 | +0.4% | 1,800 |
| 2024/08/30 | 924 | 926 | 916 | 919 | +4 | +0.4% | 3,200 |
| 2024/08/29 | 913 | 915 | 907 | 915 | +8 | +0.9% | 7,900 |
| 2024/08/28 | 916 | 916 | 907 | 907 | +1 | +0.1% | 800 |
| 2024/08/27 | 909 | 917 | 900 | 906 | +5 | +0.6% | 3,500 |
| 2024/08/26 | 902 | 902 | 888 | 901 | +13 | +1.5% | 3,900 |
| 2024/08/23 | 887 | 890 | 884 | 888 | ±0 | ±0% | 1,400 |
| 2024/08/22 | 889 | 893 | 888 | 888 | -1 | -0.1% | 2,000 |
| 2024/08/21 | 883 | 895 | 883 | 889 | +5 | +0.6% | 2,900 |
| 2024/08/20 | 881 | 886 | 870 | 884 | +14 | +1.6% | 2,800 |
| 2024/08/19 | 868 | 874 | 867 | 870 | +4 | +0.5% | 4,600 |
| 2024/08/16 | 870 | 876 | 861 | 866 | -3 | -0.3% | 11,900 |
| 2024/08/15 | 867 | 875 | 867 | 869 | +2 | +0.2% | 3,800 |
| 2024/08/14 | 879 | 883 | 867 | 867 | -15 | -1.7% | 5,200 |
| 2024/08/13 | 888 | 888 | 878 | 882 | +5 | +0.6% | 1,200 |
| 2024/08/09 | 887 | 887 | 864 | 877 | -10 | -1.1% | 6,100 |
| 2024/08/08 | 875 | 887 | 875 | 887 | +12 | +1.4% | 3,200 |
| 2024/08/07 | 859 | 875 | 838 | 875 | +16 | +1.9% | 13,300 |
| 2024/08/06 | 820 | 861 | 820 | 859 | +49 | +6% | 5,900 |
| 2024/08/05 | 902 | 902 | 801 | 810 | -110 | -12% | 15,700 |
| 2024/08/02 | 951 | 952 | 920 | 920 | -41 | -4.3% | 13,700 |
| 2024/08/01 | 969 | 970 | 951 | 961 | +1 | +0.1% | 6,700 |
| 2024/07/31 | 955 | 960 | 955 | 960 | +4 | +0.4% | 2,500 |
| 2024/07/30 | 958 | 960 | 956 | 956 | -4 | -0.4% | 1,100 |
| 2024/07/29 | 966 | 966 | 959 | 960 | -2 | -0.2% | 2,900 |
| 2024/07/26 | 954 | 964 | 954 | 962 | -4 | -0.4% | 1,000 |
| 2024/07/25 | 960 | 966 | 951 | 966 | +2 | +0.2% | 5,400 |
| 2024/07/24 | 966 | 968 | 963 | 964 | -2 | -0.2% | 2,700 |
| 2024/07/23 | 969 | 969 | 966 | 966 | -3 | -0.3% | 3,000 |
| 2024/07/22 | 970 | 973 | 969 | 969 | ±0 | ±0% | 1,700 |
| 2024/07/19 | 968 | 970 | 968 | 969 | +1 | +0.1% | 1,800 |
| 2024/07/18 | 969 | 969 | 965 | 968 | -1 | -0.1% | 1,900 |
| 2024/07/17 | 967 | 973 | 967 | 969 | -4 | -0.4% | 2,300 |
| 2024/07/16 | 978 | 978 | 973 | 973 | ±0 | ±0% | 3,500 |
| 2024/07/12 | 968 | 973 | 968 | 973 | +6 | +0.6% | 1,900 |
| 2024/07/11 | 979 | 979 | 964 | 967 | -10 | -1% | 7,000 |
| 2024/07/10 | 974 | 977 | 973 | 977 | +5 | +0.5% | 1,600 |
| 2024/07/09 | 976 | 976 | 972 | 972 | -4 | -0.4% | 2,100 |
| 2024/07/08 | 982 | 982 | 975 | 976 | +3 | +0.3% | 3,100 |
151～
200
件表示中 / 3692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 | 88,400円 | +0.2% | -31.3% | 3.85% | 14.03倍 | 0.57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 |
| 日ギア | 47,300円 | -1.3% | -2.4% | 1.69% | 4.49倍 | 0.58倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 兼松エンジ | 112,000円 | +4.8% | +14.6% | 4.11% | 8.42倍 | 0.80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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| オーケーエム | 124,700円 | +10.7% | +42.9% | 3.61% | 7.80倍 | 0.57倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
