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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,899 | 1,900 | 1,860 | 1,900 | +1 | +0.1% | 700 |
| 2025/05/21 | 1,905 | 1,925 | 1,885 | 1,899 | -16 | -0.8% | 2,600 |
| 2025/05/20 | 1,891 | 1,916 | 1,891 | 1,915 | +16 | +0.8% | 2,300 |
| 2025/05/19 | 1,878 | 1,905 | 1,875 | 1,899 | +3 | +0.2% | 1,300 |
| 2025/05/16 | 1,888 | 1,914 | 1,888 | 1,896 | +2 | +0.1% | 1,600 |
| 2025/05/15 | 1,874 | 1,897 | 1,874 | 1,894 | -16 | -0.8% | 3,100 |
| 2025/05/14 | 1,914 | 1,921 | 1,852 | 1,910 | -1 | -0.1% | 6,200 |
| 2025/05/13 | 1,912 | 1,949 | 1,911 | 1,911 | -11 | -0.6% | 6,600 |
| 2025/05/12 | 1,950 | 1,961 | 1,920 | 1,922 | +12 | +0.6% | 9,200 |
| 2025/05/09 | 1,920 | 1,925 | 1,872 | 1,910 | +10 | +0.5% | 27,400 |
| 2025/05/08 | 1,799 | 1,900 | 1,781 | 1,900 | +108 | +6% | 10,100 |
| 2025/05/07 | 1,790 | 1,792 | 1,762 | 1,792 | -8 | -0.4% | 1,000 |
| 2025/05/02 | 1,752 | 1,800 | 1,752 | 1,800 | +48 | +2.7% | 2,900 |
| 2025/05/01 | 1,749 | 1,752 | 1,735 | 1,752 | +3 | +0.2% | 1,600 |
| 2025/04/30 | 1,729 | 1,749 | 1,720 | 1,749 | +5 | +0.3% | 1,600 |
| 2025/04/28 | 1,710 | 1,744 | 1,710 | 1,744 | +29 | +1.7% | 900 |
| 2025/04/25 | 1,744 | 1,744 | 1,715 | 1,715 | -27 | -1.5% | 1,100 |
| 2025/04/24 | 1,742 | 1,742 | 1,742 | 1,742 | +3 | +0.2% | 300 |
| 2025/04/23 | 1,735 | 1,740 | 1,729 | 1,739 | +4 | +0.2% | 1,000 |
| 2025/04/22 | 1,745 | 1,749 | 1,712 | 1,735 | +30 | +1.8% | 1,000 |
| 2025/04/21 | 1,695 | 1,785 | 1,694 | 1,705 | +10 | +0.6% | 8,800 |
| 2025/04/18 | 1,656 | 1,695 | 1,656 | 1,695 | +42 | +2.5% | 300 |
| 2025/04/17 | 1,649 | 1,653 | 1,648 | 1,653 | -5 | -0.3% | 500 |
| 2025/04/16 | 1,689 | 1,689 | 1,645 | 1,658 | -27 | -1.6% | 900 |
| 2025/04/15 | 1,650 | 1,685 | 1,646 | 1,685 | +40 | +2.4% | 700 |
| 2025/04/14 | 1,645 | 1,645 | 1,645 | 1,645 | +5 | +0.3% | 100 |
| 2025/04/11 | 1,635 | 1,640 | 1,635 | 1,640 | -36 | -2.1% | 900 |
| 2025/04/10 | 1,650 | 1,678 | 1,601 | 1,676 | +104 | +6.6% | 4,600 |
| 2025/04/09 | 1,600 | 1,600 | 1,570 | 1,572 | -64 | -3.9% | 1,200 |
| 2025/04/08 | 1,601 | 1,725 | 1,533 | 1,636 | +189 | +13.1% | 11,900 |
| 2025/04/07 | 1,437 | 1,655 | 1,437 | 1,447 | -221 | -13.2% | 11,000 |
| 2025/04/04 | 1,732 | 1,732 | 1,650 | 1,668 | -72 | -4.1% | 4,100 |
| 2025/04/03 | 1,756 | 1,761 | 1,726 | 1,740 | -45 | -2.5% | 4,800 |
| 2025/04/02 | 1,790 | 1,797 | 1,785 | 1,785 | -15 | -0.8% | 1,100 |
1～
50
件表示中 / 3720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 | 194,700円 | +15.5% | +16.3% | 2.82% | 9.26倍 | 0.82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 |
| 昭和真空 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 153,300円 | -37.8% | -49.2% | 2.61% | 8.37倍 | 0.83倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| ハマイ | 109,800円 | +1.7% | -4.6% | 3.19% | 9.20倍 | 0.46倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 日ギア | 53,800円 | -2.7% | -2.9% | 1.49% | 5.18倍 | 0.61倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
