和田興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,545 | 1,562 | 1,544 | 1,562 | +12 | +0.8% | 20,800 |
| 2025/07/31 | 1,542 | 1,550 | 1,541 | 1,550 | +9 | +0.6% | 11,300 |
| 2025/07/30 | 1,535 | 1,544 | 1,535 | 1,541 | -3 | -0.2% | 12,400 |
| 2025/07/29 | 1,538 | 1,547 | 1,536 | 1,544 | +1 | +0.1% | 8,800 |
| 2025/07/28 | 1,547 | 1,548 | 1,536 | 1,543 | +3 | +0.2% | 7,500 |
| 2025/07/25 | 1,534 | 1,540 | 1,527 | 1,540 | +13 | +0.9% | 11,200 |
| 2025/07/24 | 1,533 | 1,533 | 1,525 | 1,527 | +4 | +0.3% | 13,300 |
| 2025/07/23 | 1,515 | 1,525 | 1,515 | 1,523 | +3 | +0.2% | 9,600 |
| 2025/07/22 | 1,520 | 1,520 | 1,515 | 1,520 | ±0 | ±0% | 6,800 |
| 2025/07/18 | 1,526 | 1,545 | 1,520 | 1,520 | ±0 | ±0% | 10,300 |
| 2025/07/17 | 1,523 | 1,523 | 1,511 | 1,520 | -3 | -0.2% | 9,100 |
| 2025/07/16 | 1,533 | 1,533 | 1,517 | 1,523 | +2 | +0.1% | 8,900 |
| 2025/07/15 | 1,520 | 1,536 | 1,518 | 1,521 | -13 | -0.8% | 18,700 |
| 2025/07/14 | 1,505 | 1,534 | 1,504 | 1,534 | +40 | +2.7% | 36,100 |
| 2025/07/11 | 1,464 | 1,496 | 1,464 | 1,494 | +23 | +1.6% | 15,400 |
| 2025/07/10 | 1,488 | 1,497 | 1,471 | 1,471 | -14 | -0.9% | 17,900 |
| 2025/07/09 | 1,471 | 1,487 | 1,470 | 1,485 | +6 | +0.4% | 4,800 |
| 2025/07/08 | 1,465 | 1,484 | 1,465 | 1,479 | +4 | +0.3% | 6,600 |
| 2025/07/07 | 1,472 | 1,480 | 1,470 | 1,475 | +5 | +0.3% | 8,000 |
| 2025/07/04 | 1,460 | 1,479 | 1,460 | 1,470 | +5 | +0.3% | 5,600 |
| 2025/07/03 | 1,471 | 1,474 | 1,465 | 1,465 | -6 | -0.4% | 5,900 |
| 2025/07/02 | 1,458 | 1,473 | 1,457 | 1,471 | +4 | +0.3% | 11,600 |
| 2025/07/01 | 1,470 | 1,475 | 1,467 | 1,467 | -3 | -0.2% | 4,000 |
| 2025/06/30 | 1,477 | 1,477 | 1,467 | 1,470 | +1 | +0.1% | 12,700 |
| 2025/06/27 | 1,451 | 1,475 | 1,451 | 1,469 | +4 | +0.3% | 19,000 |
| 2025/06/26 | 1,461 | 1,469 | 1,448 | 1,465 | +6 | +0.4% | 10,300 |
| 2025/06/25 | 1,459 | 1,467 | 1,437 | 1,459 | +12 | +0.8% | 7,900 |
| 2025/06/24 | 1,430 | 1,447 | 1,430 | 1,447 | +10 | +0.7% | 5,700 |
| 2025/06/23 | 1,451 | 1,451 | 1,437 | 1,437 | -3 | -0.2% | 3,600 |
| 2025/06/20 | 1,469 | 1,469 | 1,429 | 1,440 | -29 | -2% | 10,200 |
| 2025/06/19 | 1,458 | 1,472 | 1,456 | 1,469 | +11 | +0.8% | 2,700 |
| 2025/06/18 | 1,427 | 1,487 | 1,427 | 1,458 | +10 | +0.7% | 8,200 |
| 2025/06/17 | 1,435 | 1,448 | 1,435 | 1,448 | +11 | +0.8% | 5,400 |
| 2025/06/16 | 1,449 | 1,455 | 1,425 | 1,437 | -12 | -0.8% | 4,500 |
| 2025/06/13 | 1,473 | 1,478 | 1,432 | 1,449 | -23 | -1.6% | 13,300 |
| 2025/06/12 | 1,461 | 1,487 | 1,461 | 1,472 | +11 | +0.8% | 14,100 |
| 2025/06/11 | 1,476 | 1,478 | 1,451 | 1,461 | +1 | +0.1% | 9,300 |
| 2025/06/10 | 1,461 | 1,461 | 1,450 | 1,460 | +12 | +0.8% | 4,600 |
| 2025/06/09 | 1,433 | 1,459 | 1,416 | 1,448 | +10 | +0.7% | 9,300 |
| 2025/06/06 | 1,442 | 1,453 | 1,431 | 1,438 | -12 | -0.8% | 7,400 |
| 2025/06/05 | 1,442 | 1,450 | 1,415 | 1,450 | +8 | +0.6% | 11,300 |
| 2025/06/04 | 1,436 | 1,445 | 1,436 | 1,442 | +17 | +1.2% | 6,200 |
| 2025/06/03 | 1,430 | 1,435 | 1,420 | 1,425 | -8 | -0.6% | 4,600 |
| 2025/06/02 | 1,435 | 1,435 | 1,422 | 1,433 | +6 | +0.4% | 4,700 |
| 2025/05/30 | 1,424 | 1,429 | 1,414 | 1,427 | +12 | +0.8% | 6,800 |
| 2025/05/29 | 1,410 | 1,415 | 1,403 | 1,415 | +11 | +0.8% | 5,100 |
| 2025/05/28 | 1,405 | 1,405 | 1,396 | 1,404 | +6 | +0.4% | 4,500 |
| 2025/05/27 | 1,400 | 1,402 | 1,390 | 1,398 | +2 | +0.1% | 9,700 |
| 2025/05/26 | 1,383 | 1,396 | 1,382 | 1,396 | +11 | +0.8% | 20,800 |
| 2025/05/23 | 1,383 | 1,393 | 1,382 | 1,385 | -7 | -0.5% | 4,900 |
1～
50
件表示中 / 5106件
類似銘柄と比較する
現在ご覧いただいている「和田興産」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 |
|---|---|---|---|---|---|---|---|---|
| 和田興産 | 156,200円 | +2.2% | -22.3% | 4.48% | 6.84倍 | 0.52倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| ファースト住 | 104,500円 | +33.4% | +52.9% | 4.11% | 9.09倍 | 0.36倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| ＡＤワークスＧ | 35,300円 | +10.2% | +9.9% | 3.40% | 9.63倍 | 0.92倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ヨシコン | 215,300円 | +9.2% | +6.1% | 3.72% | 4.77倍 | 0.56倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| アンビション | 241,500円 | +26.7% | +23.7% | 4.35% | 7.47倍 | 2.49倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
市場注目の銘柄
チャート関連のコラム
