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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 380 | 382 | 380 | 380 | -4 | -1% | 1,000 |
| 2010/07/13 | 370 | 384 | 368 | 384 | +16 | +4.3% | 600 |
| 2010/07/12 | 362 | 369 | 358 | 368 | +8 | +2.2% | 4,600 |
| 2010/07/09 | 375 | 375 | 360 | 360 | -25 | -6.5% | 4,500 |
| 2010/07/08 | 404 | 404 | 385 | 385 | -11 | -2.8% | 1,000 |
| 2010/07/07 | 405 | 405 | 380 | 396 | -22 | -5.3% | 3,300 |
| 2010/07/06 | 400 | 418 | 395 | 418 | +18 | +4.5% | 900 |
| 2010/07/05 | 401 | 402 | 400 | 400 | ±0 | ±0% | 1,700 |
| 2010/07/02 | 416 | 416 | 400 | 400 | -1 | -0.2% | 4,300 |
| 2010/07/01 | 408 | 408 | 401 | 401 | +1 | +0.3% | 1,300 |
| 2010/06/30 | 400 | 400 | 400 | 400 | -5 | -1.2% | 1,300 |
| 2010/06/29 | 410 | 410 | 405 | 405 | -10 | -2.4% | 900 |
| 2010/06/28 | 428 | 428 | 415 | 415 | -14 | -3.3% | 800 |
| 2010/06/25 | 440 | 440 | 429 | 429 | -11 | -2.5% | 800 |
| 2010/06/24 | 440 | 440 | 440 | 440 | ±0 | ±0% | 300 |
| 2010/06/23 | 439 | 440 | 439 | 440 | -2 | -0.5% | 1,800 |
| 2010/06/22 | 441 | 450 | 441 | 442 | -8 | -1.8% | 1,300 |
| 2010/06/21 | 450 | 450 | 445 | 450 | -7 | -1.5% | 3,900 |
| 2010/06/18 | 465 | 465 | 450 | 457 | -9 | -1.9% | 1,000 |
| 2010/06/17 | 470 | 475 | 466 | 466 | +1 | +0.2% | 1,100 |
| 2010/06/16 | 480 | 480 | 460 | 465 | -30 | -6.1% | 2,200 |
| 2010/06/15 | 455 | 500 | 455 | 495 | +25 | +5.3% | 4,100 |
| 2010/06/14 | 499 | 506 | 470 | 470 | +44 | +10.3% | 7,000 |
| 2010/06/11 | 438 | 438 | 426 | 426 | -3 | -0.7% | 4,100 |
| 2010/06/10 | 429 | 438 | 429 | 429 | ±0 | ±0% | 2,900 |
| 2010/06/09 | 428 | 429 | 410 | 429 | -11 | -2.5% | 2,900 |
| 2010/06/08 | 428 | 440 | 428 | 440 | +5 | +1.1% | 700 |
| 2010/06/07 | 430 | 435 | 428 | 435 | -23 | -5% | 1,000 |
| 2010/06/04 | 458 | 458 | 458 | 458 | -2 | -0.4% | 400 |
| 2010/06/03 | 453 | 460 | 445 | 460 | +20 | +4.5% | 3,100 |
| 2010/06/02 | 440 | 440 | 431 | 440 | +12 | +2.8% | 7,800 |
| 2010/06/01 | 440 | 440 | 427 | 428 | +8 | +1.9% | 2,700 |
| 2010/05/31 | 422 | 439 | 420 | 420 | -8 | -1.9% | 1,000 |
| 2010/05/28 | 449 | 450 | 401 | 428 | +23 | +5.7% | 1,100 |
| 2010/05/27 | 401 | 420 | 400 | 405 | -20 | -4.7% | 3,300 |
| 2010/05/26 | 400 | 425 | 400 | 425 | +15 | +3.7% | 800 |
| 2010/05/25 | 421 | 423 | 410 | 410 | -11 | -2.6% | 1,100 |
| 2010/05/24 | 421 | 421 | 421 | 421 | -8 | -1.9% | 300 |
| 2010/05/21 | 409 | 429 | 400 | 429 | -1 | -0.2% | 2,900 |
| 2010/05/20 | 446 | 446 | 420 | 430 | -10 | -2.3% | 500 |
| 2010/05/19 | 443 | 452 | 420 | 440 | -10 | -2.2% | 1,500 |
| 2010/05/18 | 448 | 452 | 444 | 450 | +2 | +0.4% | 900 |
| 2010/05/17 | 450 | 455 | 448 | 448 | -16 | -3.4% | 4,100 |
| 2010/05/14 | 452 | 465 | 452 | 464 | +1 | +0.2% | 2,000 |
| 2010/05/13 | 465 | 465 | 463 | 463 | -2 | -0.4% | 400 |
| 2010/05/12 | 469 | 469 | 465 | 465 | -5 | -1.1% | 500 |
| 2010/05/11 | 486 | 486 | 470 | 470 | -8 | -1.7% | 2,700 |
| 2010/05/10 | 478 | 478 | 478 | 478 | +10 | +2.1% | 100 |
| 2010/05/07 | 470 | 470 | 462 | 468 | -29 | -5.8% | 2,400 |
| 2010/05/06 | 490 | 497 | 487 | 497 | -1 | -0.2% | 700 |
3501～
3550
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
