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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 999 | 1,010 | 985 | 996 | -2 | -0.2% | 202,900 |
| 2018/01/29 | 976 | 1,013 | 975 | 998 | -128 | -11.4% | 465,800 |
| 2018/01/26 | 1,130 | 1,140 | 1,114 | 1,126 | -4 | -0.4% | 18,400 |
| 2018/01/25 | 1,140 | 1,145 | 1,113 | 1,130 | -10 | -0.9% | 30,200 |
| 2018/01/24 | 1,149 | 1,160 | 1,134 | 1,140 | -2 | -0.2% | 53,900 |
| 2018/01/23 | 1,122 | 1,147 | 1,122 | 1,142 | +21 | +1.9% | 53,900 |
| 2018/01/22 | 1,093 | 1,130 | 1,089 | 1,121 | +28 | +2.6% | 29,100 |
| 2018/01/19 | 1,081 | 1,093 | 1,062 | 1,093 | +11 | +1% | 49,800 |
| 2018/01/18 | 1,098 | 1,109 | 1,070 | 1,082 | -14 | -1.3% | 46,400 |
| 2018/01/17 | 1,088 | 1,096 | 1,061 | 1,096 | +11 | +1% | 59,900 |
| 2018/01/16 | 1,058 | 1,088 | 1,058 | 1,085 | +27 | +2.6% | 48,500 |
| 2018/01/15 | 1,062 | 1,063 | 1,045 | 1,058 | ±0 | ±0% | 29,200 |
| 2018/01/12 | 1,041 | 1,064 | 1,025 | 1,058 | +19 | +1.8% | 54,300 |
| 2018/01/11 | 1,006 | 1,040 | 1,004 | 1,039 | +29 | +2.9% | 43,700 |
| 2018/01/10 | 996 | 1,036 | 984 | 1,010 | -16 | -1.6% | 102,000 |
| 2018/01/09 | 1,013 | 1,036 | 995 | 1,026 | +21 | +2.1% | 109,500 |
| 2018/01/05 | 1,002 | 1,010 | 998 | 1,005 | -4 | -0.4% | 59,100 |
| 2018/01/04 | 1,011 | 1,018 | 1,000 | 1,009 | +16 | +1.6% | 58,500 |
| 2017/12/29 | 990 | 999 | 986 | 993 | +15 | +1.5% | 43,900 |
| 2017/12/28 | 979 | 985 | 974 | 978 | +1 | +0.1% | 15,500 |
| 2017/12/27 | 966 | 982 | 963 | 977 | +8 | +0.8% | 29,100 |
| 2017/12/26 | 968 | 972 | 957 | 969 | -8 | -0.8% | 16,000 |
| 2017/12/25 | 958 | 977 | 958 | 977 | +24 | +2.5% | 21,700 |
| 2017/12/22 | 956 | 956 | 947 | 953 | +3 | +0.3% | 11,300 |
| 2017/12/21 | 951 | 955 | 948 | 950 | -5 | -0.5% | 8,700 |
| 2017/12/20 | 951 | 958 | 947 | 955 | +1 | +0.1% | 13,900 |
| 2017/12/19 | 954 | 959 | 949 | 954 | +5 | +0.5% | 27,300 |
| 2017/12/18 | 948 | 953 | 940 | 949 | +27 | +2.9% | 43,900 |
| 2017/12/15 | 920 | 924 | 916 | 922 | +3 | +0.3% | 18,900 |
| 2017/12/14 | 911 | 919 | 911 | 919 | +9 | +1% | 9,300 |
| 2017/12/13 | 908 | 913 | 907 | 910 | +3 | +0.3% | 4,700 |
| 2017/12/12 | 908 | 908 | 900 | 907 | +1 | +0.1% | 7,600 |
| 2017/12/11 | 911 | 912 | 898 | 906 | ±0 | ±0% | 21,100 |
| 2017/12/08 | 908 | 911 | 900 | 906 | -1 | -0.1% | 18,200 |
| 2017/12/07 | 910 | 914 | 905 | 907 | -7 | -0.8% | 12,300 |
| 2017/12/06 | 917 | 919 | 906 | 914 | -4 | -0.4% | 12,300 |
| 2017/12/05 | 924 | 924 | 909 | 918 | -6 | -0.6% | 19,800 |
| 2017/12/04 | 923 | 926 | 920 | 924 | +1 | +0.1% | 12,200 |
| 2017/12/01 | 915 | 923 | 913 | 923 | +9 | +1% | 5,100 |
| 2017/11/30 | 916 | 916 | 908 | 914 | -2 | -0.2% | 14,900 |
| 2017/11/29 | 916 | 920 | 911 | 916 | +2 | +0.2% | 8,200 |
| 2017/11/28 | 915 | 915 | 904 | 914 | -4 | -0.4% | 5,800 |
| 2017/11/27 | 909 | 918 | 908 | 918 | +16 | +1.8% | 9,800 |
| 2017/11/24 | 900 | 903 | 896 | 902 | +2 | +0.2% | 15,500 |
| 2017/11/22 | 905 | 905 | 892 | 900 | -1 | -0.1% | 22,000 |
| 2017/11/21 | 908 | 908 | 898 | 901 | -3 | -0.3% | 7,100 |
| 2017/11/20 | 908 | 911 | 897 | 904 | +4 | +0.4% | 16,900 |
| 2017/11/17 | 900 | 902 | 892 | 900 | +3 | +0.3% | 8,400 |
| 2017/11/16 | 888 | 897 | 888 | 897 | +14 | +1.6% | 8,900 |
| 2017/11/15 | 898 | 899 | 872 | 883 | -15 | -1.7% | 14,200 |
1851～
1900
件表示中 / 5123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 | 161,400円 | +2.2% | -22.3% | 4.34% | 7.07倍 | 0.54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 |
| イノベーション | 105,800円 | +13.3% | +10.3% | 2.84% | 17.23倍 | 4.43倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ヨシコン | 231,100円 | +9.2% | +6.1% | 3.46% | 5.12倍 | 0.60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 |
| グランディ | 57,100円 | +5.6% | +30.7% | 5.60% | 23.49倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| リアルゲイト | 298,500円 | +19.5% | +31.2% | 0.00% | 30.05倍 | 5.33倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
