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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 1,025 | 1,025 | 1,009 | 1,013 | -9 | -0.9% | 4,800 |
2023/08/09 | 1,008 | 1,022 | 1,008 | 1,022 | -9 | -0.9% | 12,900 |
2023/08/08 | 1,020 | 1,033 | 1,015 | 1,031 | +7 | +0.7% | 11,000 |
2023/08/07 | 1,014 | 1,024 | 1,010 | 1,024 | +1 | +0.1% | 14,800 |
2023/08/04 | 1,015 | 1,023 | 1,011 | 1,023 | +9 | +0.9% | 2,200 |
2023/08/03 | 1,020 | 1,021 | 1,013 | 1,014 | -12 | -1.2% | 3,800 |
2023/08/02 | 1,035 | 1,035 | 1,017 | 1,026 | -9 | -0.9% | 7,200 |
2023/08/01 | 1,037 | 1,037 | 1,031 | 1,035 | +1 | +0.1% | 2,300 |
2023/07/31 | 1,027 | 1,034 | 1,025 | 1,034 | +10 | +1% | 8,200 |
2023/07/28 | 1,025 | 1,035 | 1,015 | 1,024 | -6 | -0.6% | 2,700 |
2023/07/27 | 1,026 | 1,034 | 1,023 | 1,030 | +4 | +0.4% | 2,100 |
2023/07/26 | 1,021 | 1,030 | 1,016 | 1,026 | +6 | +0.6% | 3,500 |
2023/07/25 | 1,021 | 1,033 | 1,008 | 1,020 | -1 | -0.1% | 5,800 |
2023/07/24 | 1,018 | 1,035 | 1,015 | 1,021 | +6 | +0.6% | 9,300 |
2023/07/21 | 1,019 | 1,022 | 1,008 | 1,015 | -9 | -0.9% | 9,600 |
2023/07/20 | 1,018 | 1,030 | 1,018 | 1,024 | +7 | +0.7% | 9,400 |
2023/07/19 | 1,031 | 1,031 | 1,017 | 1,017 | -4 | -0.4% | 2,100 |
2023/07/18 | 1,017 | 1,031 | 1,017 | 1,021 | +6 | +0.6% | 3,800 |
2023/07/14 | 1,029 | 1,029 | 1,015 | 1,015 | +5 | +0.5% | 5,400 |
2023/07/13 | 1,014 | 1,020 | 1,010 | 1,010 | -6 | -0.6% | 8,400 |
2023/07/12 | 1,015 | 1,019 | 1,011 | 1,016 | -13 | -1.3% | 1,700 |
2023/07/11 | 1,025 | 1,030 | 1,010 | 1,029 | +5 | +0.5% | 6,800 |
2023/07/10 | 1,032 | 1,036 | 1,023 | 1,024 | +5 | +0.5% | 21,500 |
2023/07/07 | 1,012 | 1,020 | 1,009 | 1,019 | +4 | +0.4% | 3,500 |
2023/07/06 | 1,022 | 1,030 | 1,015 | 1,015 | -10 | -1% | 5,200 |
2023/07/05 | 1,030 | 1,030 | 1,020 | 1,025 | -10 | -1% | 4,500 |
2023/07/04 | 1,016 | 1,073 | 1,009 | 1,035 | +27 | +2.7% | 23,300 |
2023/07/03 | 1,020 | 1,025 | 1,005 | 1,008 | -11 | -1.1% | 10,300 |
2023/06/30 | 1,022 | 1,022 | 1,010 | 1,019 | +4 | +0.4% | 8,000 |
2023/06/29 | 1,010 | 1,015 | 1,007 | 1,015 | +10 | +1% | 5,800 |
2023/06/28 | 1,004 | 1,014 | 1,003 | 1,005 | +3 | +0.3% | 4,100 |
2023/06/27 | 1,003 | 1,004 | 995 | 1,002 | +1 | +0.1% | 7,500 |
2023/06/26 | 1,004 | 1,004 | 1,001 | 1,001 | -5 | -0.5% | 2,400 |
2023/06/23 | 1,006 | 1,010 | 1,000 | 1,006 | ±0 | ±0% | 6,300 |
2023/06/22 | 1,012 | 1,012 | 1,001 | 1,006 | -2 | -0.2% | 7,900 |
2023/06/21 | 1,008 | 1,016 | 1,008 | 1,008 | ±0 | ±0% | 4,200 |
2023/06/20 | 1,011 | 1,014 | 1,008 | 1,008 | -2 | -0.2% | 4,000 |
2023/06/19 | 1,020 | 1,020 | 1,009 | 1,010 | -12 | -1.2% | 6,900 |
2023/06/16 | 1,032 | 1,032 | 1,012 | 1,022 | -5 | -0.5% | 5,400 |
2023/06/15 | 1,025 | 1,029 | 1,020 | 1,027 | +8 | +0.8% | 3,100 |
2023/06/14 | 1,016 | 1,026 | 1,016 | 1,019 | -6 | -0.6% | 6,200 |
2023/06/13 | 1,024 | 1,035 | 1,013 | 1,025 | +2 | +0.2% | 8,400 |
2023/06/12 | 1,027 | 1,033 | 1,023 | 1,023 | +8 | +0.8% | 7,000 |
2023/06/09 | 1,020 | 1,020 | 1,015 | 1,015 | +2 | +0.2% | 800 |
2023/06/08 | 1,008 | 1,022 | 1,006 | 1,013 | -1 | -0.1% | 11,000 |
2023/06/07 | 1,018 | 1,022 | 1,014 | 1,014 | -4 | -0.4% | 4,900 |
2023/06/06 | 1,020 | 1,029 | 1,018 | 1,018 | +3 | +0.3% | 2,100 |
2023/06/05 | 1,031 | 1,034 | 1,014 | 1,015 | -6 | -0.6% | 6,000 |
2023/06/02 | 1,035 | 1,037 | 1,021 | 1,021 | -8 | -0.8% | 4,300 |
2023/06/01 | 1,024 | 1,030 | 1,019 | 1,029 | +9 | +0.9% | 4,200 |
301~
350
件表示中 / 3571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 | 82,500円 | -4.9% | -52.1% | 3.88% | 14.62倍 | 0.53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 |
兼松エンジ | 108,100円 | +0.8% | +2.5% | 3.70% | 8.96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 |
オーケーエム | 132,100円 | +7.0% | +9.5% | 3.03% | 10.68倍 | 0.62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 |
カワタ | 79,000円 | -9.8% | -53.3% | 5.19% | 13.79倍 | 0.44倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
小野谷機 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム