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 |
|---|---|---|---|---|---|---|---|
| 2005/09/15 | 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 |
| 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 |
4851～
4900
件表示中 / 5091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 | 147,200円 | +2.2% | -22.3% | 4.76% | 6.45倍 | 0.49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 | 48,200円 | +14.4% | +1.0% | 4.36% | 9.53倍 | 1.11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 |
| グランディ | 54,200円 | +5.6% | +30.7% | 5.90% | 22.23倍 | 0.63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 |
| シーラＨＤ | 39,400円 | +14.1% | -35.4% | 0.89% | - | 1.39倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ＬｅＴｅｃｈ | 149,400円 | +46.2% | +10.1% | 2.21% | 12.59倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
