水道機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,630 | 2,631 | 2,520 | 2,520 | -111 | -4.2% | 14,900 |
| 2025/07/31 | 2,647 | 2,698 | 2,630 | 2,631 | -11 | -0.4% | 10,100 |
| 2025/07/30 | 2,690 | 2,690 | 2,554 | 2,642 | +2 | +0.1% | 26,400 |
| 2025/07/29 | 2,531 | 2,650 | 2,490 | 2,640 | +77 | +3% | 30,800 |
| 2025/07/28 | 2,400 | 2,730 | 2,400 | 2,563 | +217 | +9.2% | 72,700 |
| 2025/07/25 | 2,313 | 2,379 | 2,289 | 2,346 | +76 | +3.3% | 19,300 |
| 2025/07/24 | 2,200 | 2,279 | 2,178 | 2,270 | +70 | +3.2% | 11,600 |
| 2025/07/23 | 2,210 | 2,250 | 2,171 | 2,200 | +40 | +1.9% | 5,600 |
| 2025/07/22 | 2,115 | 2,160 | 2,100 | 2,160 | +80 | +3.8% | 6,100 |
| 2025/07/18 | 2,039 | 2,084 | 2,020 | 2,080 | +40 | +2% | 8,600 |
| 2025/07/17 | 2,066 | 2,072 | 2,006 | 2,040 | -26 | -1.3% | 6,700 |
| 2025/07/16 | 2,102 | 2,113 | 2,055 | 2,066 | -48 | -2.3% | 7,400 |
| 2025/07/15 | 2,071 | 2,142 | 2,071 | 2,114 | +43 | +2.1% | 11,300 |
| 2025/07/14 | 2,035 | 2,079 | 2,033 | 2,071 | +36 | +1.8% | 12,000 |
| 2025/07/11 | 1,987 | 2,035 | 1,980 | 2,035 | +60 | +3% | 13,600 |
| 2025/07/10 | 1,974 | 1,975 | 1,964 | 1,975 | +5 | +0.3% | 1,400 |
| 2025/07/09 | 1,974 | 1,975 | 1,951 | 1,970 | -4 | -0.2% | 4,200 |
| 2025/07/08 | 1,960 | 1,975 | 1,950 | 1,974 | +14 | +0.7% | 5,800 |
| 2025/07/07 | 1,920 | 1,960 | 1,901 | 1,960 | +40 | +2.1% | 11,000 |
| 2025/07/04 | 1,910 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 3,400 |
| 2025/07/03 | 1,907 | 1,918 | 1,897 | 1,900 | -14 | -0.7% | 4,600 |
| 2025/07/02 | 1,888 | 1,916 | 1,888 | 1,914 | +9 | +0.5% | 3,100 |
| 2025/07/01 | 1,895 | 1,918 | 1,880 | 1,905 | +9 | +0.5% | 3,300 |
| 2025/06/30 | 1,894 | 1,910 | 1,871 | 1,896 | +2 | +0.1% | 5,200 |
| 2025/06/27 | 1,897 | 1,897 | 1,875 | 1,894 | -3 | -0.2% | 2,000 |
| 2025/06/26 | 1,901 | 1,901 | 1,890 | 1,897 | -4 | -0.2% | 900 |
| 2025/06/25 | 1,894 | 1,909 | 1,875 | 1,901 | +7 | +0.4% | 5,300 |
| 2025/06/24 | 1,900 | 1,900 | 1,867 | 1,894 | -14 | -0.7% | 4,800 |
| 2025/06/23 | 1,902 | 1,915 | 1,902 | 1,908 | -12 | -0.6% | 2,100 |
| 2025/06/20 | 1,940 | 1,940 | 1,915 | 1,920 | -17 | -0.9% | 4,300 |
| 2025/06/19 | 1,938 | 1,945 | 1,931 | 1,937 | -8 | -0.4% | 2,200 |
| 2025/06/18 | 1,942 | 1,945 | 1,936 | 1,945 | -3 | -0.2% | 1,700 |
| 2025/06/17 | 1,948 | 1,948 | 1,938 | 1,948 | ±0 | ±0% | 1,600 |
| 2025/06/16 | 1,948 | 1,950 | 1,928 | 1,948 | +1 | +0.1% | 2,000 |
| 2025/06/13 | 1,940 | 1,950 | 1,926 | 1,947 | -1 | -0.1% | 2,400 |
| 2025/06/12 | 1,952 | 1,952 | 1,938 | 1,948 | -2 | -0.1% | 1,000 |
| 2025/06/11 | 1,975 | 1,975 | 1,936 | 1,950 | ±0 | ±0% | 2,500 |
| 2025/06/10 | 1,929 | 1,963 | 1,929 | 1,950 | +8 | +0.4% | 6,800 |
| 2025/06/09 | 1,943 | 1,968 | 1,924 | 1,942 | -1 | -0.1% | 3,200 |
| 2025/06/06 | 1,959 | 1,959 | 1,943 | 1,943 | -23 | -1.2% | 2,000 |
| 2025/06/05 | 1,955 | 1,978 | 1,948 | 1,966 | +4 | +0.2% | 1,700 |
| 2025/06/04 | 1,935 | 1,966 | 1,915 | 1,962 | +16 | +0.8% | 2,600 |
| 2025/06/03 | 1,978 | 1,979 | 1,935 | 1,946 | -32 | -1.6% | 3,600 |
| 2025/06/02 | 1,985 | 1,997 | 1,959 | 1,978 | -7 | -0.4% | 11,700 |
| 2025/05/30 | 1,923 | 2,001 | 1,923 | 1,985 | +41 | +2.1% | 10,200 |
| 2025/05/29 | 1,913 | 1,959 | 1,913 | 1,944 | +37 | +1.9% | 27,900 |
| 2025/05/28 | 1,907 | 1,907 | 1,885 | 1,907 | +8 | +0.4% | 500 |
| 2025/05/27 | 1,899 | 1,899 | 1,885 | 1,899 | ±0 | ±0% | 500 |
| 2025/05/26 | 1,897 | 1,899 | 1,868 | 1,899 | +2 | +0.1% | 1,200 |
| 2025/05/23 | 1,897 | 1,897 | 1,863 | 1,897 | -3 | -0.2% | 2,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「水道機」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 |
|---|---|---|---|---|---|---|---|---|
| 水道機 | 252,000円 | +15.5% | +16.3% | 2.18% | 11.99倍 | 1.06倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ヨシタケ | 82,300円 | +7.0% | +9.7% | 3.40% | 8.83倍 | 0.62倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 40,200円 | -2.3% | -29.9% | 4.51% | 61.47倍 | 0.50倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 206,500円 | +2.5% | +8.2% | 3.63% | 11.75倍 | 0.42倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| テセック | 172,100円 | -6.7% | -79.2% | 5.81% | 93.43倍 | 0.66倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
