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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,400 | 1,425 | 1,400 | 1,410 | +30 | +2.2% | 19,000 |
| 2005/11/01 | 1,375 | 1,387.5 | 1,375 | 1,380 | +22.5 | +1.7% | 13,600 |
| 2005/10/31 | 1,385 | 1,385 | 1,355 | 1,357.5 | +7.5 | +0.6% | 6,400 |
| 2005/10/28 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | ±0 | ±0% | 4,600 |
| 2005/10/27 | 1,345 | 1,390 | 1,345 | 1,350 | +5 | +0.4% | 6,200 |
| 2005/10/26 | 1,325 | 1,345 | 1,320 | 1,345 | +37.5 | +2.9% | 5,600 |
| 2005/10/25 | 1,322.5 | 1,322.5 | 1,307.5 | 1,307.5 | +2.5 | +0.2% | 1,400 |
| 2005/10/24 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 600 |
| 2005/10/21 | 1,300 | 1,315 | 1,300 | 1,305 | -10 | -0.8% | 4,400 |
| 2005/10/20 | 1,307.5 | 1,317.5 | 1,307.5 | 1,315 | -7.5 | -0.6% | 7,400 |
| 2005/10/19 | 1,320 | 1,335 | 1,297.5 | 1,322.5 | -77.5 | -5.5% | 37,600 |
| 2005/10/18 | 1,397.5 | 1,425 | 1,397.5 | 1,400 | ±0 | ±0% | 11,000 |
| 2005/10/17 | 1,390 | 1,400 | 1,375 | 1,400 | +50 | +3.7% | 10,600 |
| 2005/10/14 | 1,350 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 18,200 |
| 2005/10/13 | 1,332.5 | 1,350 | 1,332.5 | 1,340 | +27.5 | +2.1% | 7,000 |
| 2005/10/12 | 1,325 | 1,340 | 1,312.5 | 1,312.5 | -7.5 | -0.6% | 3,800 |
| 2005/10/11 | 1,335 | 1,335 | 1,310 | 1,320 | +5 | +0.4% | 2,200 |
| 2005/10/07 | 1,300 | 1,315 | 1,300 | 1,315 | -10 | -0.8% | 3,000 |
| 2005/10/06 | 1,305 | 1,325 | 1,300 | 1,325 | - | - | 4,600 |
| 2005/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/04 | 1,350 | 1,350 | 1,290 | 1,325 | -25 | -1.9% | 6,600 |
| 2005/10/03 | 1,320 | 1,350 | 1,320 | 1,350 | +35 | +2.7% | 4,200 |
| 2005/09/30 | 1,300 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 6,200 |
| 2005/09/29 | 1,302.5 | 1,302.5 | 1,290 | 1,300 | -2.5 | -0.2% | 4,800 |
| 2005/09/28 | 1,285 | 1,302.5 | 1,285 | 1,302.5 | +15 | +1.2% | 4,400 |
| 2005/09/27 | 1,320 | 1,320 | 1,280 | 1,287.5 | -12.5 | -1% | 1,600 |
| 2005/09/26 | 1,300 | 1,305 | 1,295 | 1,300 | +5 | +0.4% | 7,000 |
| 2005/09/22 | 1,300 | 1,307.5 | 1,295 | 1,295 | -5 | -0.4% | 11,400 |
| 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 |
4851～
4900
件表示中 / 5122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 | 162,400円 | +2.2% | -22.3% | 4.31% | 7.12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 |
| ヨシコン | 233,900円 | +9.2% | +6.1% | 3.42% | 5.19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 |
| イノベーション | 105,100円 | +13.3% | +10.3% | 2.85% | 17.11倍 | 4.40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 |
| グランディ | 57,400円 | +5.6% | +30.7% | 5.57% | 23.61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 | 291,500円 | +19.5% | +31.2% | 0.00% | 29.35倍 | 5.20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
