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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 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 |
4901～
4950
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
