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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,305 | 1,335 | 1,287.5 | 1,300 | -10 | -0.8% | 4,800 |
| 2005/09/20 | 1,325 | 1,325 | 1,310 | 1,310 | -5 | -0.4% | 16,400 |
| 2005/09/16 | 1,305 | 1,325 | 1,305 | 1,315 | -5 | -0.4% | 6,800 |
| 2005/09/15 | 1,327.5 | 1,327.5 | 1,300 | 1,320 | - | - | 5,400 |
| 2005/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/13 | 1,295 | 1,350 | 1,295 | 1,332.5 | +37.5 | +2.9% | 9,000 |
| 2005/09/12 | 1,262.5 | 1,300 | 1,262.5 | 1,295 | +32.5 | +2.6% | 4,200 |
| 2005/09/09 | 1,267.5 | 1,267.5 | 1,260 | 1,262.5 | ±0 | ±0% | 1,800 |
| 2005/09/08 | 1,275 | 1,277.5 | 1,260 | 1,262.5 | +2.5 | +0.2% | 3,200 |
| 2005/09/07 | 1,277.5 | 1,277.5 | 1,260 | 1,260 | -5 | -0.4% | 3,400 |
| 2005/09/06 | 1,275 | 1,280 | 1,265 | 1,265 | -5 | -0.4% | 2,600 |
| 2005/09/05 | 1,265 | 1,277.5 | 1,265 | 1,270 | +10 | +0.8% | 2,600 |
| 2005/09/02 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 2,200 |
| 2005/09/01 | 1,275 | 1,275 | 1,270 | 1,270 | +20 | +1.6% | 2,000 |
| 2005/08/31 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 3,400 |
| 2005/08/30 | 1,290 | 1,290 | 1,265 | 1,275 | +22.5 | +1.8% | 5,000 |
| 2005/08/29 | 1,295 | 1,295 | 1,252.5 | 1,252.5 | -22.5 | -1.8% | 7,000 |
| 2005/08/26 | 1,255 | 1,277.5 | 1,255 | 1,275 | +32.5 | +2.6% | 16,600 |
| 2005/08/25 | 1,270 | 1,270 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 5,800 |
| 2005/08/24 | 1,275 | 1,275 | 1,250 | 1,250 | -17.5 | -1.4% | 5,200 |
| 2005/08/23 | 1,245 | 1,267.5 | 1,245 | 1,267.5 | +47.5 | +3.9% | 22,600 |
| 2005/08/22 | 1,250 | 1,250 | 1,215 | 1,220 | -5 | -0.4% | 3,000 |
| 2005/08/19 | 1,245 | 1,245 | 1,225 | 1,225 | -17.5 | -1.4% | 2,000 |
| 2005/08/18 | 1,275 | 1,277.5 | 1,242.5 | 1,242.5 | -12.5 | -1% | 13,000 |
| 2005/08/17 | 1,275 | 1,275 | 1,250 | 1,255 | -10 | -0.8% | 7,000 |
| 2005/08/16 | 1,275 | 1,275 | 1,262.5 | 1,265 | +7.5 | +0.6% | 800 |
| 2005/08/15 | 1,252.5 | 1,275 | 1,252.5 | 1,257.5 | +7.5 | +0.6% | 2,600 |
| 2005/08/12 | 1,270 | 1,270 | 1,250 | 1,250 | -25 | -2% | 1,600 |
| 2005/08/11 | 1,240 | 1,280 | 1,240 | 1,275 | +55 | +4.5% | 8,400 |
| 2005/08/10 | 1,225 | 1,227.5 | 1,220 | 1,220 | ±0 | ±0% | 3,000 |
| 2005/08/09 | 1,225 | 1,245 | 1,207.5 | 1,220 | -30 | -2.4% | 1,800 |
| 2005/08/08 | 1,202.5 | 1,250 | 1,200 | 1,250 | +57.5 | +4.8% | 10,000 |
| 2005/08/05 | 1,202.5 | 1,202.5 | 1,192.5 | 1,192.5 | +10 | +0.8% | 2,800 |
| 2005/08/04 | 1,230 | 1,230 | 1,175 | 1,182.5 | -72.5 | -5.8% | 11,000 |
| 2005/08/03 | 1,260 | 1,275 | 1,255 | 1,255 | -2.5 | -0.2% | 7,400 |
| 2005/08/02 | 1,277.5 | 1,280 | 1,257.5 | 1,257.5 | -32.5 | -2.5% | 3,200 |
| 2005/08/01 | 1,290 | 1,290 | 1,275 | 1,290 | ±0 | ±0% | 11,600 |
| 2005/07/29 | 1,290 | 1,290 | 1,255 | 1,290 | -10 | -0.8% | 5,800 |
| 2005/07/28 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 10,600 |
| 2005/07/27 | 1,305 | 1,315 | 1,305 | 1,310 | -17.5 | -1.3% | 1,800 |
| 2005/07/26 | 1,325 | 1,327.5 | 1,302.5 | 1,327.5 | +12.5 | +1% | 14,400 |
| 2005/07/25 | 1,307.5 | 1,315 | 1,300 | 1,315 | +5 | +0.4% | 7,200 |
| 2005/07/22 | 1,310 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 26,200 |
| 2005/07/21 | 1,325 | 1,325 | 1,310 | 1,310 | -15 | -1.1% | 12,200 |
| 2005/07/20 | 1,312.5 | 1,330 | 1,310 | 1,325 | +27.5 | +2.1% | 83,600 |
| 2005/07/19 | 1,300 | 1,307.5 | 1,290 | 1,297.5 | +5 | +0.4% | 18,800 |
| 2005/07/15 | 1,260 | 1,305 | 1,255 | 1,292.5 | +42.5 | +3.4% | 23,200 |
| 2005/07/14 | 1,252.5 | 1,255 | 1,240 | 1,250 | ±0 | ±0% | 4,200 |
| 2005/07/13 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 6,400 |
| 2005/07/12 | 1,285 | 1,285 | 1,245 | 1,245 | -25 | -2% | 9,800 |
4801～
4850
件表示中 / 5044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 | 138,600円 | +2.2% | -22.3% | 5.05% | 6.07倍 | 0.46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 |
| アーバネット | 45,800円 | +14.4% | +1.0% | 4.59% | 8.80倍 | 1.03倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| ヨシコン | 192,500円 | +9.2% | +6.1% | 4.16% | 4.22倍 | 0.49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 |
| ククレブ | 350,000円 | +73.4% | +51.4% | 0.57% | 34.71倍 | 7.50倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| Ｆブラザース | 100,400円 | +6.4% | -0.6% | 3.49% | 10.28倍 | 0.57倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
市場注目の銘柄
チャート関連のコラム
