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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,232.5 | 1,275 | 1,232.5 | 1,270 | +45 | +3.7% | 24,600 |
| 2005/07/08 | 1,205 | 1,225 | 1,205 | 1,225 | +20 | +1.7% | 5,000 |
| 2005/07/07 | 1,220 | 1,225 | 1,200 | 1,205 | -15 | -1.2% | 17,600 |
| 2005/07/06 | 1,225 | 1,225 | 1,212.5 | 1,220 | -5 | -0.4% | 7,600 |
| 2005/07/05 | 1,225 | 1,225 | 1,200 | 1,225 | +15 | +1.2% | 7,200 |
| 2005/07/04 | 1,200 | 1,225 | 1,200 | 1,210 | +10 | +0.8% | 6,200 |
| 2005/07/01 | 1,200 | 1,205 | 1,200 | 1,200 | -22.5 | -1.8% | 4,600 |
| 2005/06/30 | 1,245 | 1,245 | 1,222.5 | 1,222.5 | -17.5 | -1.4% | 9,800 |
| 2005/06/29 | 1,220 | 1,240 | 1,200 | 1,240 | +22.5 | +1.8% | 22,400 |
| 2005/06/28 | 1,190 | 1,225 | 1,180 | 1,217.5 | +37.5 | +3.2% | 38,800 |
| 2005/06/27 | 1,175 | 1,190 | 1,165 | 1,180 | +10 | +0.9% | 14,200 |
| 2005/06/24 | 1,150 | 1,175 | 1,150 | 1,170 | +5 | +0.4% | 11,800 |
| 2005/06/23 | 1,165 | 1,175 | 1,165 | 1,165 | ±0 | ±0% | 22,200 |
| 2005/06/22 | 1,155 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 5,600 |
| 2005/06/21 | 1,150 | 1,160 | 1,147.5 | 1,160 | +5 | +0.4% | 4,400 |
| 2005/06/20 | 1,160 | 1,160 | 1,147.5 | 1,155 | +20 | +1.8% | 4,200 |
| 2005/06/17 | 1,160 | 1,160 | 1,125 | 1,135 | -15 | -1.3% | 2,400 |
| 2005/06/16 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 3,000 |
| 2005/06/15 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 2,400 |
| 2005/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,400 |
| 2005/06/13 | 1,145 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 2,200 |
| 2005/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 200 |
| 2005/06/09 | 1,147.5 | 1,150 | 1,140 | 1,140 | -35 | -3% | 2,000 |
| 2005/06/08 | 1,165 | 1,175 | 1,140 | 1,175 | +10 | +0.9% | 21,000 |
| 2005/06/07 | 1,127.5 | 1,165 | 1,127.5 | 1,165 | +40 | +3.6% | 9,600 |
| 2005/06/06 | 1,155 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 1,600 |
| 2005/06/03 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 6,200 |
| 2005/06/02 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 3,200 |
| 2005/06/01 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 1,800 |
| 2005/05/31 | 1,170 | 1,175 | 1,110 | 1,120 | +5 | +0.4% | 9,400 |
| 2005/05/30 | 1,140 | 1,140 | 1,115 | 1,115 | -35 | -3% | 800 |
| 2005/05/27 | 1,147.5 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 2,200 |
| 2005/05/26 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 7,800 |
| 2005/05/25 | 1,145 | 1,150 | 1,125 | 1,135 | +35 | +3.2% | 16,000 |
| 2005/05/24 | 1,125 | 1,125 | 1,100 | 1,100 | -50 | -4.3% | 11,000 |
| 2005/05/23 | 1,117.5 | 1,150 | 1,117.5 | 1,150 | ±0 | ±0% | 3,400 |
| 2005/05/20 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 5,000 |
| 2005/05/19 | 1,135 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 3,200 |
| 2005/05/18 | 1,125 | 1,150 | 1,122.5 | 1,135 | -10 | -0.9% | 7,600 |
| 2005/05/17 | 1,155 | 1,157.5 | 1,140 | 1,145 | -12.5 | -1.1% | 13,600 |
| 2005/05/16 | 1,167.5 | 1,170 | 1,157.5 | 1,157.5 | -12.5 | -1.1% | 3,600 |
| 2005/05/13 | 1,165 | 1,170 | 1,135 | 1,170 | +5 | +0.4% | 18,800 |
| 2005/05/12 | 1,142.5 | 1,165 | 1,140 | 1,165 | +20 | +1.7% | 11,200 |
| 2005/05/11 | 1,140 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 2,600 |
| 2005/05/10 | 1,150 | 1,150 | 1,135 | 1,150 | ±0 | ±0% | 3,000 |
| 2005/05/09 | 1,115 | 1,150 | 1,115 | 1,150 | +35 | +3.1% | 14,800 |
| 2005/05/06 | 1,135 | 1,135 | 1,105 | 1,115 | -20 | -1.8% | 12,200 |
| 2005/05/02 | 1,105 | 1,152.5 | 1,095 | 1,135 | -27.5 | -2.4% | 13,000 |
| 2005/04/28 | 1,122.5 | 1,162.5 | 1,120 | 1,162.5 | +55 | +5% | 31,200 |
| 2005/04/27 | 1,072.5 | 1,107.5 | 1,070 | 1,107.5 | +72.5 | +7% | 23,200 |
4851～
4900
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
