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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,231 | 1,231 | 1,194 | 1,201 | -28 | -2.3% | 29,300 |
| 2023/09/28 | 1,245 | 1,248 | 1,225 | 1,229 | ±0 | ±0% | 9,700 |
| 2023/09/27 | 1,234 | 1,238 | 1,221 | 1,229 | -13 | -1% | 24,100 |
| 2023/09/26 | 1,251 | 1,252 | 1,240 | 1,242 | -8 | -0.6% | 6,700 |
| 2023/09/25 | 1,246 | 1,255 | 1,241 | 1,250 | +9 | +0.7% | 18,300 |
| 2023/09/22 | 1,236 | 1,251 | 1,233 | 1,241 | -9 | -0.7% | 9,400 |
| 2023/09/21 | 1,220 | 1,251 | 1,220 | 1,250 | +23 | +1.9% | 39,100 |
| 2023/09/20 | 1,245 | 1,256 | 1,227 | 1,227 | -14 | -1.1% | 22,700 |
| 2023/09/19 | 1,237 | 1,246 | 1,230 | 1,241 | -2 | -0.2% | 19,000 |
| 2023/09/15 | 1,240 | 1,258 | 1,226 | 1,243 | +8 | +0.6% | 40,500 |
| 2023/09/14 | 1,237 | 1,242 | 1,225 | 1,235 | -2 | -0.2% | 17,700 |
| 2023/09/13 | 1,245 | 1,245 | 1,232 | 1,237 | -5 | -0.4% | 14,000 |
| 2023/09/12 | 1,210 | 1,246 | 1,210 | 1,242 | +36 | +3% | 83,500 |
| 2023/09/11 | 1,207 | 1,220 | 1,203 | 1,206 | +12 | +1% | 40,900 |
| 2023/09/08 | 1,198 | 1,200 | 1,185 | 1,194 | -8 | -0.7% | 25,700 |
| 2023/09/07 | 1,202 | 1,214 | 1,199 | 1,202 | -3 | -0.2% | 26,900 |
| 2023/09/06 | 1,208 | 1,212 | 1,196 | 1,205 | -3 | -0.2% | 20,000 |
| 2023/09/05 | 1,218 | 1,218 | 1,205 | 1,208 | -8 | -0.7% | 19,700 |
| 2023/09/04 | 1,191 | 1,220 | 1,191 | 1,216 | +24 | +2% | 122,000 |
| 2023/09/01 | 1,182 | 1,192 | 1,167 | 1,192 | +8 | +0.7% | 51,800 |
| 2023/08/31 | 1,200 | 1,212 | 1,182 | 1,184 | -17 | -1.4% | 57,300 |
| 2023/08/30 | 1,156 | 1,214 | 1,153 | 1,201 | +15 | +1.3% | 207,300 |
| 2023/08/29 | 1,208 | 1,214 | 1,185 | 1,186 | -29 | -2.4% | 285,400 |
| 2023/08/28 | 1,225 | 1,228 | 1,208 | 1,215 | -2 | -0.2% | 53,100 |
| 2023/08/25 | 1,202 | 1,220 | 1,197 | 1,217 | +9 | +0.7% | 41,100 |
| 2023/08/24 | 1,231 | 1,238 | 1,204 | 1,208 | -21 | -1.7% | 52,800 |
| 2023/08/23 | 1,225 | 1,232 | 1,215 | 1,229 | +2 | +0.2% | 21,400 |
| 2023/08/22 | 1,213 | 1,232 | 1,212 | 1,227 | +22 | +1.8% | 30,000 |
| 2023/08/21 | 1,189 | 1,208 | 1,182 | 1,205 | +15 | +1.3% | 43,400 |
| 2023/08/18 | 1,208 | 1,211 | 1,150 | 1,190 | -25 | -2.1% | 76,200 |
| 2023/08/17 | 1,210 | 1,220 | 1,201 | 1,215 | -2 | -0.2% | 23,600 |
| 2023/08/16 | 1,228 | 1,228 | 1,209 | 1,217 | -11 | -0.9% | 27,900 |
| 2023/08/15 | 1,233 | 1,233 | 1,216 | 1,228 | -5 | -0.4% | 11,100 |
| 2023/08/14 | 1,226 | 1,237 | 1,224 | 1,233 | +5 | +0.4% | 18,600 |
| 2023/08/10 | 1,205 | 1,237 | 1,203 | 1,228 | +11 | +0.9% | 36,400 |
| 2023/08/09 | 1,231 | 1,231 | 1,197 | 1,217 | -14 | -1.1% | 45,300 |
| 2023/08/08 | 1,250 | 1,254 | 1,225 | 1,231 | -19 | -1.5% | 36,000 |
| 2023/08/07 | 1,243 | 1,255 | 1,216 | 1,250 | +7 | +0.6% | 35,000 |
| 2023/08/04 | 1,235 | 1,267 | 1,235 | 1,243 | -2 | -0.2% | 33,000 |
| 2023/08/03 | 1,247 | 1,261 | 1,231 | 1,245 | -4 | -0.3% | 50,100 |
| 2023/08/02 | 1,243 | 1,269 | 1,236 | 1,249 | +3 | +0.2% | 49,400 |
| 2023/08/01 | 1,237 | 1,279 | 1,232 | 1,246 | +9 | +0.7% | 89,700 |
| 2023/07/31 | 1,190 | 1,247 | 1,183 | 1,237 | +44 | +3.7% | 106,200 |
| 2023/07/28 | 1,195 | 1,203 | 1,175 | 1,193 | -7 | -0.6% | 41,600 |
| 2023/07/27 | 1,190 | 1,205 | 1,181 | 1,200 | +10 | +0.8% | 56,900 |
| 2023/07/26 | 1,175 | 1,190 | 1,166 | 1,190 | +18 | +1.5% | 31,000 |
| 2023/07/25 | 1,166 | 1,179 | 1,160 | 1,172 | +9 | +0.8% | 44,100 |
| 2023/07/24 | 1,145 | 1,163 | 1,135 | 1,163 | +23 | +2% | 38,300 |
| 2023/07/21 | 1,114 | 1,143 | 1,114 | 1,140 | +31 | +2.8% | 104,000 |
| 2023/07/20 | 1,099 | 1,114 | 1,099 | 1,109 | +14 | +1.3% | 25,900 |
151～
200
件表示中 / 4807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 | 140,300円 | +0.5% | -0.5% | 4.63% | 5.69倍 | 0.50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 | 104,000円 | +0.1% | -2.3% | 4.13% | 8.55倍 | 0.38倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| フェイスＮＷ | 167,500円 | -4.6% | -17.4% | 2.51% | 14.38倍 | 2.75倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| グロバル社 | 54,800円 | -36.3% | +84.2% | 4.93% | 6.21倍 | 2.50倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| ＲＥＶＯＬＵＴＩ | 2,300円 | +109.0% | - | 0.00% | 39.66倍 | 11.56倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
市場注目の銘柄
チャート関連のコラム
