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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,042.5 | 1,042.5 | 1,025 | 1,035 | -10 | -1% | 5,800 |
| 2005/04/25 | 1,065 | 1,065 | 1,045 | 1,045 | -20 | -1.9% | 3,200 |
| 2005/04/22 | 1,060 | 1,067.5 | 1,050 | 1,065 | -2.5 | -0.2% | 3,600 |
| 2005/04/21 | 1,070 | 1,070 | 1,050 | 1,067.5 | -12.5 | -1.2% | 3,600 |
| 2005/04/20 | 1,097.5 | 1,097.5 | 1,070 | 1,080 | +2.5 | +0.2% | 7,000 |
| 2005/04/19 | 1,075 | 1,095 | 1,075 | 1,077.5 | -12.5 | -1.1% | 2,800 |
| 2005/04/18 | 1,080 | 1,090 | 1,077.5 | 1,090 | -12.5 | -1.1% | 5,200 |
| 2005/04/15 | 1,075 | 1,102.5 | 1,075 | 1,102.5 | +25 | +2.3% | 7,000 |
| 2005/04/14 | 1,095 | 1,095 | 1,075 | 1,077.5 | -22.5 | -2% | 1,800 |
| 2005/04/13 | 1,092.5 | 1,100 | 1,080 | 1,100 | +7.5 | +0.7% | 6,000 |
| 2005/04/12 | 1,090 | 1,092.5 | 1,090 | 1,092.5 | -22.5 | -2% | 3,000 |
| 2005/04/11 | 1,097.5 | 1,115 | 1,097.5 | 1,115 | +2.5 | +0.2% | 600 |
| 2005/04/08 | 1,082.5 | 1,115 | 1,082.5 | 1,112.5 | +10 | +0.9% | 2,200 |
| 2005/04/07 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -15 | -1.3% | 4,400 |
| 2005/04/06 | 1,107.5 | 1,125 | 1,100 | 1,117.5 | +10 | +0.9% | 5,600 |
| 2005/04/05 | 1,075 | 1,107.5 | 1,075 | 1,107.5 | +27.5 | +2.5% | 3,800 |
| 2005/04/04 | 1,092.5 | 1,092.5 | 1,080 | 1,080 | +5 | +0.5% | 1,200 |
| 2005/04/01 | 1,075 | 1,075 | 1,072.5 | 1,075 | ±0 | ±0% | 2,400 |
| 2005/03/31 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,600 |
| 2005/03/30 | 1,080 | 1,085 | 1,070 | 1,075 | -10 | -0.9% | 6,000 |
| 2005/03/29 | 1,105 | 1,115 | 1,085 | 1,085 | -20 | -1.8% | 6,000 |
| 2005/03/28 | 1,102.5 | 1,115 | 1,102.5 | 1,105 | +5 | +0.5% | 4,400 |
| 2005/03/25 | 1,125 | 1,125 | 1,100 | 1,100 | -15 | -1.3% | 5,800 |
| 2005/03/24 | 1,122.5 | 1,122.5 | 1,115 | 1,115 | +7.5 | +0.7% | 4,600 |
| 2005/03/23 | 1,110 | 1,110 | 1,100 | 1,107.5 | -2.5 | -0.2% | 5,200 |
| 2005/03/22 | 1,110 | 1,115 | 1,095 | 1,110 | +10 | +0.9% | 10,000 |
| 2005/03/18 | 1,110 | 1,125 | 1,075 | 1,100 | +7.5 | +0.7% | 12,200 |
| 2005/03/17 | 1,107.5 | 1,107.5 | 1,090 | 1,092.5 | -12.5 | -1.1% | 9,400 |
| 2005/03/16 | 1,107.5 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 1,600 |
| 2005/03/15 | 1,120 | 1,120 | 1,115 | 1,115 | +10 | +0.9% | 3,200 |
| 2005/03/14 | 1,102.5 | 1,120 | 1,102.5 | 1,105 | -10 | -0.9% | 3,200 |
| 2005/03/11 | 1,105 | 1,115 | 1,102.5 | 1,115 | +12.5 | +1.1% | 2,000 |
| 2005/03/10 | 1,102.5 | 1,105 | 1,102.5 | 1,102.5 | -7.5 | -0.7% | 2,800 |
| 2005/03/09 | 1,110 | 1,125 | 1,102.5 | 1,110 | ±0 | ±0% | 5,400 |
| 2005/03/08 | 1,132.5 | 1,135 | 1,110 | 1,110 | -22.5 | -2% | 2,800 |
| 2005/03/07 | 1,112.5 | 1,135 | 1,112.5 | 1,132.5 | +22.5 | +2% | 3,400 |
| 2005/03/04 | 1,110 | 1,110 | 1,102.5 | 1,110 | -5 | -0.4% | 2,600 |
| 2005/03/03 | 1,127.5 | 1,127.5 | 1,115 | 1,115 | +7.5 | +0.7% | 1,400 |
| 2005/03/02 | 1,132.5 | 1,140 | 1,107.5 | 1,107.5 | -22.5 | -2% | 7,600 |
| 2005/03/01 | 1,137.5 | 1,137.5 | 1,120 | 1,130 | +5 | +0.4% | 2,800 |
| 2005/02/28 | 1,130 | 1,135 | 1,125 | 1,125 | +25 | +2.3% | 3,600 |
| 2005/02/25 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 3,400 |
| 2005/02/24 | 1,105 | 1,107.5 | 1,100 | 1,100 | -25 | -2.2% | 1,200 |
| 2005/02/23 | 1,140 | 1,140 | 1,125 | 1,125 | -25 | -2.2% | 2,200 |
| 2005/02/22 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 31,200 |
| 2005/02/21 | 1,150 | 1,155 | 1,145 | 1,150 | +25 | +2.2% | 18,200 |
| 2005/02/18 | 1,100 | 1,140 | 1,100 | 1,125 | +25 | +2.3% | 2,000 |
| 2005/02/17 | 1,120 | 1,122.5 | 1,100 | 1,100 | -40 | -3.5% | 6,600 |
| 2005/02/16 | 1,150 | 1,150 | 1,135 | 1,140 | ±0 | ±0% | 6,000 |
| 2005/02/15 | 1,147.5 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 2,400 |
4901～
4950
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
